Atrium Ljungberg AB (publ) (LON:0IHM)
London · Delayed Price · Currency is GBP · Price in SEK 26.63
-0.15 (-0.55%)
At close: Jul 20, 2026
LON:0IHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 26.20 | 26.30 | 25.95 | 26.14 | 26.14 | -0.55% | 145,504 |
| Jun 25, 2026 | 26.05 | 26.45 | 26.00 | 26.29 | 26.28 | 1.57% | 89,881 |
| Jun 24, 2026 | 26.00 | 26.25 | 25.75 | 25.88 | 25.88 | 0.31% | 144,553 |
| Jun 23, 2026 | 25.75 | 25.90 | 25.68 | 25.80 | 25.80 | -0.39% | 60,211 |
| Jun 22, 2026 | 25.85 | 25.90 | 25.60 | 25.90 | 25.90 | -0.96% | 7,525 |
| Jun 18, 2026 | 25.95 | 26.15 | 25.70 | 26.15 | 26.15 | -1.32% | 617,237 |
| Jun 17, 2026 | 26.50 | 26.55 | 26.40 | 26.50 | 26.50 | 1.73% | 105,919 |
| Jun 16, 2026 | 26.45 | 26.50 | 25.90 | 26.05 | 26.05 | -2.07% | 107,665 |
| Jun 15, 2026 | 26.95 | 26.95 | 26.55 | 26.60 | 26.60 | 0.38% | 49,013 |
| Jun 12, 2026 | 26.65 | 26.65 | 26.15 | 26.50 | 26.50 | -0.11% | 104,733 |
| Jun 11, 2026 | 26.45 | 26.60 | 26.40 | 26.53 | 26.53 | -1.19% | 15,746 |
| Jun 10, 2026 | 26.85 | 26.85 | 26.40 | 26.85 | 26.85 | 0.37% | 239,476 |
| Jun 9, 2026 | 26.70 | 26.95 | 26.55 | 26.75 | 26.75 | 0.75% | 1,231,805 |
| Jun 8, 2026 | 26.45 | 26.68 | 26.45 | 26.55 | 26.55 | -0.75% | 42,482 |
| Jun 5, 2026 | 26.95 | 27.20 | 26.75 | 26.75 | 26.75 | -0.37% | 280,459 |
| Jun 4, 2026 | 26.95 | 27.00 | 26.75 | 26.85 | 26.85 | - | 20,001 |
| Jun 3, 2026 | 27.55 | 27.75 | 26.80 | 26.85 | 26.85 | -8.52% | 234,032 |
| Jun 2, 2026 | 29.73 | 29.73 | 29.30 | 29.35 | 29.35 | 0.17% | 2,149 |
| Jun 1, 2026 | 29.68 | 30.00 | 29.30 | 29.30 | 29.30 | -3.46% | 98,234 |
| May 29, 2026 | 30.20 | 30.55 | 30.00 | 30.35 | 30.35 | -0.16% | 41,695 |
| May 27, 2026 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | 1.00% | 26,630 |
| May 26, 2026 | 30.13 | 30.20 | 30.00 | 30.10 | 30.10 | -0.17% | 44,033 |
| May 25, 2026 | 30.50 | 30.50 | 30.10 | 30.15 | 30.15 | 2.03% | 71,574 |
| May 22, 2026 | 29.50 | 29.60 | 29.45 | 29.55 | 29.55 | 0.68% | 1,257 |
| May 21, 2026 | 29.70 | 29.70 | 29.35 | 29.35 | 29.35 | -1.34% | 5,345 |
| May 20, 2026 | 29.20 | 29.75 | 28.95 | 29.75 | 29.75 | 2.06% | 92,788 |
| May 19, 2026 | 29.33 | 29.40 | 29.10 | 29.15 | 29.15 | 1.22% | 3,491 |
| May 18, 2026 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | 0.52% | 24,493 |
| May 15, 2026 | 28.80 | 28.80 | 28.65 | 28.65 | 28.65 | -0.52% | 520 |
| May 13, 2026 | 29.05 | 29.05 | 28.80 | 28.80 | 28.80 | -1.54% | 6,170 |
| May 12, 2026 | 29.78 | 29.80 | 29.15 | 29.25 | 29.25 | -2.34% | 56,076 |
| May 11, 2026 | 29.25 | 29.98 | 29.25 | 29.95 | 29.95 | 1.53% | 3,386 |
| May 8, 2026 | 29.48 | 29.65 | 29.35 | 29.50 | 29.50 | -0.17% | 34,021 |
| May 7, 2026 | 30.45 | 30.45 | 29.35 | 29.55 | 29.55 | -2.96% | 10,513 |