Atrium Ljungberg AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	33.46	33.46	32.40	32.66	32.66	-2.05%	241,372
Jan 20, 2026	34.20	34.25	33.34	33.34	33.34	-2.64%	158,186
Jan 19, 2026	33.20	34.60	33.03	34.25	34.25	-2.16%	188,194
Jan 16, 2026	35.30	35.30	34.53	35.00	35.00	-0.60%	245,956
Jan 15, 2026	33.88	35.21	33.85	35.21	35.21	3.67%	246,183
Jan 14, 2026	35.14	35.14	33.40	33.97	33.97	-3.03%	1,655,959
Jan 13, 2026	34.92	35.30	34.78	35.03	35.03	-0.28%	257,025
Jan 12, 2026	35.00	35.29	34.68	35.13	35.13	0.50%	193,684
Jan 9, 2026	34.81	35.02	34.37	34.95	34.95	0.07%	237,167
Jan 8, 2026	35.11	35.30	34.69	34.93	34.93	-0.50%	124,002
Jan 7, 2026	33.09	35.10	33.09	35.10	35.10	7.04%	1,943,735
Jan 5, 2026	33.06	33.15	32.60	32.79	32.79	-0.82%	184,010
Jan 2, 2026	33.39	33.39	32.63	33.06	33.06	-0.47%	306,439
Dec 30, 2025	33.14	33.31	32.94	33.22	33.22	0.32%	96,006
Dec 29, 2025	32.44	33.38	32.41	33.11	33.11	1.66%	98,031
Dec 23, 2025	32.44	32.74	32.39	32.57	32.57	0.59%	126,991
Dec 22, 2025	32.67	32.67	32.10	32.38	32.38	-0.87%	144,396
Dec 19, 2025	32.75	32.97	32.36	32.67	32.67	-0.37%	269,106
Dec 18, 2025	32.85	32.91	32.51	32.79	32.79	0.26%	164,570
Dec 17, 2025	32.48	32.86	32.26	32.70	32.70	0.68%	126,103
Dec 16, 2025	32.26	32.63	31.87	32.48	32.48	0.70%	636,948
Dec 15, 2025	32.90	33.09	32.08	32.26	32.26	-1.95%	527,452
Dec 12, 2025	32.89	33.14	32.67	32.90	32.90	0.29%	106,054
Dec 11, 2025	32.75	33.00	32.40	32.80	32.80	0.23%	131,547
Dec 10, 2025	32.90	33.06	32.44	32.73	32.73	-0.52%	301,658
Dec 9, 2025	33.60	33.60	32.61	32.90	32.90	-0.56%	212,178
Dec 8, 2025	33.24	33.47	32.87	33.08	33.08	-0.48%	194,815
Dec 5, 2025	33.42	33.77	33.06	33.24	33.24	-0.24%	231,316
Dec 4, 2025	32.77	33.55	32.77	33.32	33.32	1.11%	165,156
Dec 3, 2025	33.29	33.52	32.96	32.96	32.96	-0.30%	158,098
Dec 2, 2025	33.40	33.46	32.99	33.06	33.06	-0.65%	196,041
Dec 1, 2025	33.40	33.48	33.05	33.27	33.27	-0.64%	153,504
Nov 28, 2025	34.02	34.12	33.24	33.49	33.49	-1.56%	647,898
Nov 27, 2025	33.80	34.20	33.54	34.02	34.02	0.83%	148,586
Nov 26, 2025	33.48	33.95	33.09	33.74	33.74	1.25%	169,100
Nov 25, 2025	33.20	33.60	32.98	33.32	33.32	0.29%	171,144
Nov 24, 2025	33.00	33.53	32.95	33.23	33.23	0.71%	487,074
Nov 21, 2025	32.41	33.10	32.21	32.99	32.99	1.45%	308,457
Nov 20, 2025	32.81	33.24	32.49	32.52	32.52	-1.35%	98,229
Nov 19, 2025	32.70	33.15	32.42	32.97	32.97	0.27%	570,155
Nov 18, 2025	33.32	33.39	32.69	32.88	32.88	-1.53%	117,748
Nov 17, 2025	33.24	33.69	33.04	33.39	33.39	0.48%	133,388
Nov 14, 2025	33.36	33.36	32.78	33.23	33.23	-0.61%	390,958
Nov 13, 2025	33.42	33.65	33.20	33.43	33.43	0.42%	225,579
Nov 12, 2025	33.36	33.45	32.88	33.29	33.29	0.57%	298,709
Nov 11, 2025	33.30	33.48	32.65	33.10	33.10	-	396,061
Nov 10, 2025	34.00	34.00	33.08	33.10	33.10	-2.11%	150,830
Nov 7, 2025	33.82	34.20	33.43	33.82	33.82	-	109,730
Nov 6, 2025	33.68	34.01	33.44	33.82	33.82	0.91%	123,894
Nov 5, 2025	33.71	34.10	33.40	33.51	33.51	-0.59%	389,229