Atrium Ljungberg AB (publ) (LON:0IHM)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 22.50
+0.15 (0.67%)
At close: Nov 10, 2026
LON:0IHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 22.50 | 22.75 | 22.50 | 22.50 | 22.50 | 0.67% | 6,100 |
| Nov 9, 2026 | 22.20 | 22.45 | 22.20 | 22.35 | 22.35 | 0.45% | 17,852 |
| Nov 6, 2026 | 22.30 | 22.30 | 22.25 | 22.25 | 22.25 | -0.67% | 1,181 |
| Nov 5, 2026 | 22.35 | 22.40 | 22.25 | 22.40 | 22.40 | 1.80% | 207,332 |
| Nov 4, 2026 | 21.95 | 22.10 | 21.95 | 22.00 | 22.00 | 2.58% | 265,193 |
| Nov 3, 2026 | 21.55 | 21.75 | 21.40 | 21.45 | 21.45 | -0.46% | 6,607 |
| Nov 2, 2026 | 21.25 | 21.55 | 21.20 | 21.55 | 21.55 | 1.29% | 52,592 |
| Oct 30, 2026 | 21.50 | 21.50 | 21.20 | 21.28 | 21.28 | -0.82% | 2,392 |
| Oct 29, 2026 | 21.55 | 21.55 | 21.38 | 21.45 | 21.45 | 0.47% | 33,510 |
| Oct 28, 2026 | 21.40 | 21.45 | 21.35 | 21.35 | 21.35 | -0.47% | 6,295 |
| Oct 27, 2026 | 21.40 | 21.50 | 21.28 | 21.45 | 21.45 | -0.46% | 82,844 |
| Oct 23, 2026 | 21.35 | 21.55 | 21.30 | 21.55 | 21.55 | 1.89% | 416 |
| Oct 22, 2026 | 21.05 | 21.20 | 20.95 | 21.15 | 21.15 | 1.20% | 75,758 |
| Oct 21, 2026 | 21.23 | 21.35 | 20.90 | 20.90 | 20.90 | -1.18% | 16,006 |
| Oct 20, 2026 | 20.90 | 21.15 | 20.80 | 21.15 | 21.15 | 1.68% | 83,881 |
| Oct 19, 2026 | 20.90 | 21.00 | 20.80 | 20.80 | 20.80 | -2.12% | 233,324 |
| Oct 16, 2026 | 21.40 | 21.55 | 21.20 | 21.25 | 21.25 | - | 594,192 |
| Oct 15, 2026 | 21.35 | 21.40 | 21.15 | 21.25 | 21.25 | -0.35% | 4,600 |
| Oct 14, 2026 | 21.30 | 21.33 | 21.00 | 21.33 | 21.33 | 2.28% | 133,484 |
| Oct 13, 2026 | 20.80 | 20.85 | 20.80 | 20.85 | 20.85 | 0.24% | 1,298 |
| Oct 12, 2026 | 20.85 | 20.85 | 20.25 | 20.80 | 20.80 | -1.89% | 109,979 |
| Oct 9, 2026 | 21.85 | 21.95 | 21.20 | 21.20 | 21.20 | -4.07% | 138,833 |
| Oct 8, 2026 | 22.35 | 22.60 | 22.10 | 22.10 | 22.10 | -3.07% | 158,184 |
| Oct 7, 2026 | 22.95 | 22.95 | 22.75 | 22.80 | 22.80 | - | 2,268 |
| Oct 6, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -0.44% | 2,325 |
| Oct 5, 2026 | 22.90 | 23.00 | 22.90 | 22.90 | 22.90 | 1.10% | 2,367 |
| Oct 2, 2026 | 22.95 | 22.95 | 22.65 | 22.65 | 22.65 | -1.95% | 15,467 |
| Oct 1, 2026 | 23.45 | 23.45 | 22.95 | 23.10 | 23.10 | - | 87,450 |
| Sep 30, 2026 | 23.70 | 23.70 | 23.10 | 23.10 | 23.10 | -2.74% | 233,430 |
| Sep 29, 2026 | 23.55 | 24.05 | 23.55 | 23.75 | 23.75 | 0.42% | 60,805 |
| Sep 28, 2026 | 23.60 | 23.85 | 23.60 | 23.65 | 23.65 | -0.42% | 18,290 |
| Sep 25, 2026 | 24.18 | 24.18 | 23.75 | 23.75 | 23.75 | -1.86% | 40,389 |
| Sep 24, 2026 | 24.50 | 24.50 | 24.20 | 24.20 | 24.20 | -1.12% | 45,173 |
| Sep 23, 2026 | 24.90 | 24.90 | 24.48 | 24.48 | 24.48 | -2.30% | 10,465 |
| Sep 22, 2026 | 25.10 | 25.20 | 25.05 | 25.05 | 25.05 | -0.79% | 25,359 |
| Sep 21, 2026 | 24.90 | 25.25 | 24.90 | 25.25 | 25.25 | 0.28% | 3,507 |
| Sep 18, 2026 | 25.15 | 25.18 | 25.15 | 25.18 | 25.18 | -0.03% | 994 |
| Sep 17, 2026 | 25.25 | 25.25 | 25.15 | 25.19 | 25.19 | 2.81% | 19,149 |
| Sep 16, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.62% | 859 |
| Sep 15, 2026 | 24.15 | 24.35 | 24.10 | 24.35 | 24.35 | -1.02% | 85,130 |
| Sep 14, 2026 | 24.75 | 24.75 | 24.55 | 24.60 | 24.60 | -1.79% | 10,607 |
| Sep 11, 2026 | 25.05 | 25.10 | 25.05 | 25.05 | 25.05 | - | 1,708 |
| Sep 10, 2026 | 25.30 | 25.30 | 25.00 | 25.05 | 25.05 | -1.18% | 89,850 |
| Sep 9, 2026 | 25.35 | 25.35 | 25.30 | 25.35 | 25.35 | -1.36% | 1,975 |
| Sep 8, 2026 | 25.50 | 25.70 | 25.50 | 25.70 | 25.70 | - | 4,908 |
| Sep 7, 2026 | 25.70 | 25.80 | 25.70 | 25.70 | 25.70 | - | 10,348 |
| Sep 4, 2026 | 25.65 | 25.90 | 25.65 | 25.70 | 25.70 | - | 23,708 |
| Sep 3, 2026 | 25.20 | 25.70 | 25.20 | 25.70 | 25.70 | 2.39% | 70,997 |
| Sep 2, 2026 | 25.10 | 25.25 | 25.05 | 25.10 | 25.10 | -0.55% | 180,181 |
| Sep 1, 2026 | 25.10 | 25.40 | 25.00 | 25.24 | 25.24 | -0.04% | 22,801 |