Atrium Ljungberg AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	32.51	33.90	32.51	33.74	33.74	3.78%	369,897
Feb 19, 2026	32.16	32.70	32.07	32.51	32.51	1.07%	123,145
Feb 18, 2026	32.61	32.73	32.10	32.16	32.16	-2.34%	207,159
Feb 17, 2026	32.35	32.93	32.10	32.93	32.93	2.09%	244,054
Feb 16, 2026	32.65	32.77	32.26	32.26	32.26	-1.19%	203,040
Feb 13, 2026	33.00	33.12	32.40	32.65	32.65	-1.15%	195,598
Feb 12, 2026	32.63	33.20	32.18	33.03	33.03	1.23%	295,263
Feb 11, 2026	33.43	33.43	32.51	32.63	32.63	-2.38%	245,120
Feb 10, 2026	33.03	33.54	32.92	33.42	33.42	1.52%	150,771
Feb 9, 2026	33.68	34.07	32.80	32.92	32.92	-2.24%	227,357
Feb 6, 2026	33.33	33.75	32.91	33.68	33.68	0.64%	245,726
Feb 5, 2026	33.77	33.77	33.02	33.46	33.46	-0.22%	522,158
Feb 4, 2026	33.65	33.83	33.19	33.54	33.54	-0.34%	508,859
Feb 3, 2026	34.05	34.05	33.57	33.65	33.65	-0.65%	202,617
Feb 2, 2026	33.76	34.24	33.35	33.87	33.87	0.34%	318,059
Jan 30, 2026	34.60	34.60	33.19	33.76	33.76	-2.72%	799,332
Jan 29, 2026	33.89	34.85	33.81	34.70	34.70	2.41%	297,780
Jan 28, 2026	33.12	33.89	33.12	33.89	33.89	1.83%	209,484
Jan 27, 2026	32.95	33.69	32.94	33.28	33.28	-1.47%	671,858
Jan 26, 2026	33.70	34.01	33.19	33.77	33.77	0.96%	188,351
Jan 23, 2026	33.51	33.70	33.24	33.45	33.45	-0.16%	122,324
Jan 22, 2026	32.66	33.70	32.66	33.51	33.51	2.60%	292,552
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