Atrium Ljungberg AB (publ) (LON:0IHM)
London · Delayed Price · Currency is GBP · Price in SEK 25.70
+0.00 (0.00%)
At close: Sep 7, 2026
LON:0IHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 25.30 | 25.30 | 25.05 | 25.25 | 25.25 | -1.69% | 12,803 |
| Aug 28, 2026 | 25.75 | 25.80 | 25.45 | 25.68 | 25.68 | 0.73% | 9,294 |
| Aug 27, 2026 | 25.65 | 25.75 | 25.40 | 25.50 | 25.50 | -0.55% | 140,558 |
| Aug 26, 2026 | 25.55 | 25.75 | 25.55 | 25.64 | 25.64 | -0.24% | 4,745 |
| Aug 25, 2026 | 25.80 | 25.80 | 25.65 | 25.70 | 25.70 | -0.39% | 120,422 |
| Aug 24, 2026 | 25.85 | 25.85 | 25.80 | 25.80 | 25.80 | -0.58% | 1,009 |
| Aug 21, 2026 | 25.70 | 25.95 | 25.70 | 25.95 | 25.95 | 0.20% | 1,416 |
| Aug 20, 2026 | 25.83 | 25.90 | 25.65 | 25.90 | 25.90 | 0.18% | 24,849 |
| Aug 19, 2026 | 25.95 | 25.95 | 25.55 | 25.85 | 25.85 | -0.10% | 23,789 |
| Aug 18, 2026 | 25.98 | 26.00 | 25.85 | 25.88 | 25.88 | 0.29% | 6,938 |
| Aug 17, 2026 | 26.00 | 26.00 | 25.75 | 25.80 | 25.80 | -1.47% | 5,824 |
| Aug 14, 2026 | 26.15 | 26.35 | 26.05 | 26.18 | 26.18 | -0.81% | 7,013 |
| Aug 13, 2026 | 26.25 | 26.40 | 26.25 | 26.40 | 26.40 | -0.10% | 11,436 |
| Aug 12, 2026 | 26.20 | 26.55 | 26.20 | 26.43 | 26.43 | 0.63% | 4,699 |
| Aug 11, 2026 | 26.25 | 26.35 | 26.25 | 26.26 | 26.26 | -0.16% | 1,574 |
| Aug 10, 2026 | 26.45 | 26.55 | 26.20 | 26.30 | 26.30 | -0.55% | 5,518 |
| Aug 7, 2026 | 26.40 | 26.55 | 26.38 | 26.45 | 26.44 | -0.40% | 18,623 |
| Aug 6, 2026 | 26.60 | 26.65 | 26.55 | 26.55 | 26.55 | -0.34% | 299 |
| Aug 5, 2026 | 26.90 | 26.90 | 26.63 | 26.64 | 26.64 | -0.96% | 3,873 |
| Aug 4, 2026 | 26.80 | 26.95 | 26.75 | 26.90 | 26.90 | 0.37% | 526 |
| Aug 3, 2026 | 26.50 | 26.85 | 26.50 | 26.80 | 26.80 | 0.94% | 782 |
| Jul 31, 2026 | 26.65 | 26.65 | 26.55 | 26.55 | 26.55 | 0.19% | 2,578 |
| Jul 30, 2026 | 26.63 | 26.63 | 26.45 | 26.50 | 26.50 | 0.22% | 6,900 |
| Jul 29, 2026 | 26.45 | 26.45 | 26.30 | 26.44 | 26.44 | -0.40% | 2,224 |
| Jul 28, 2026 | 26.60 | 26.60 | 26.50 | 26.55 | 26.55 | 0.68% | 5,104 |
| Jul 27, 2026 | 26.25 | 26.40 | 26.15 | 26.37 | 26.37 | 2.02% | 945 |
| Jul 24, 2026 | 25.90 | 25.90 | 25.80 | 25.85 | 25.85 | -0.96% | 2,052 |
| Jul 23, 2026 | 26.20 | 26.20 | 26.10 | 26.10 | 26.10 | -2.24% | 5,577 |
| Jul 22, 2026 | 26.35 | 26.85 | 26.35 | 26.70 | 26.70 | 1.70% | 4,482 |
| Jul 21, 2026 | 26.40 | 26.55 | 26.25 | 26.25 | 26.25 | -1.43% | 47,012 |
| Jul 20, 2026 | 26.53 | 26.75 | 26.50 | 26.63 | 26.63 | -0.55% | 14,010 |
| Jul 17, 2026 | 26.90 | 26.95 | 26.60 | 26.78 | 26.78 | -0.76% | 28,228 |
| Jul 16, 2026 | 27.05 | 27.05 | 26.85 | 26.99 | 26.99 | -0.40% | 5,638 |
| Jul 15, 2026 | 27.10 | 27.45 | 26.95 | 27.10 | 27.10 | 0.25% | 9,872 |
| Jul 14, 2026 | 26.85 | 27.30 | 26.80 | 27.03 | 27.03 | -0.16% | 4,964 |
| Jul 13, 2026 | 27.03 | 27.20 | 27.00 | 27.07 | 27.07 | -0.94% | 17,115 |
| Jul 10, 2026 | 27.35 | 27.45 | 26.95 | 27.33 | 27.33 | 1.58% | 66,329 |
| Jul 9, 2026 | 26.95 | 27.15 | 26.90 | 26.90 | 26.90 | 1.09% | 12,013 |
| Jul 8, 2026 | 26.45 | 26.80 | 26.45 | 26.61 | 26.61 | -4.10% | 36,685 |
| Jul 7, 2026 | 27.65 | 27.80 | 27.55 | 27.75 | 27.75 | 1.08% | 131,412 |
| Jul 6, 2026 | 27.20 | 27.85 | 27.20 | 27.45 | 27.45 | 1.30% | 125,830 |
| Jul 3, 2026 | 26.40 | 27.30 | 26.40 | 27.10 | 27.10 | 1.88% | 121,615 |
| Jul 2, 2026 | 26.10 | 26.60 | 26.10 | 26.60 | 26.60 | 1.82% | 75,703 |
| Jul 1, 2026 | 26.20 | 26.30 | 25.75 | 26.13 | 26.13 | -0.66% | 64,069 |
| Jun 30, 2026 | 26.25 | 26.40 | 26.20 | 26.30 | 26.30 | 0.78% | 95,338 |
| Jun 29, 2026 | 25.98 | 26.45 | 25.95 | 26.10 | 26.10 | -0.17% | 103,603 |