Atrium Ljungberg AB (publ) (STO:ATRLJ.B)
Sweden · Delayed Price · Currency is SEK 34.53
-0.48 (-1.36%)
Oct 17, 2025, 5:29 PM CET
Atrium Ljungberg AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 34.43 | 34.65 | 34.10 | 34.41 | 34.41 | -0.35% | 137,186 |
| Oct 17, 2025 | 35.01 | 35.05 | 34.25 | 34.53 | 34.53 | -1.34% | 555,107 |
| Oct 16, 2025 | 34.60 | 35.00 | 34.10 | 35.00 | 35.00 | 2.64% | 341,675 |
| Oct 15, 2025 | 34.85 | 34.85 | 33.90 | 34.10 | 34.10 | -1.45% | 454,529 |
| Oct 14, 2025 | 33.74 | 34.80 | 33.60 | 34.60 | 34.60 | 2.85% | 530,102 |
| Oct 13, 2025 | 32.58 | 33.73 | 32.20 | 33.64 | 33.64 | 5.36% | 665,035 |
| Oct 10, 2025 | 32.20 | 32.86 | 31.50 | 31.93 | 31.93 | 3.53% | 1,261,729 |
| Oct 9, 2025 | 30.71 | 31.17 | 30.69 | 30.84 | 30.84 | 0.42% | 288,784 |
| Oct 8, 2025 | 31.26 | 31.26 | 30.67 | 30.71 | 30.71 | -1.25% | 159,979 |
| Oct 7, 2025 | 31.20 | 31.26 | 30.77 | 31.10 | 31.10 | - | 324,076 |
| Oct 6, 2025 | 30.60 | 31.12 | 30.42 | 31.10 | 31.10 | 1.50% | 415,660 |
| Oct 3, 2025 | 30.24 | 30.79 | 30.11 | 30.64 | 30.64 | 1.26% | 307,649 |
| Oct 2, 2025 | 30.90 | 30.94 | 29.72 | 30.26 | 30.26 | -1.40% | 358,801 |
| Oct 1, 2025 | 31.60 | 31.76 | 30.69 | 30.69 | 30.69 | -3.09% | 491,108 |
| Sep 30, 2025 | 31.00 | 31.85 | 30.68 | 31.67 | 31.67 | 2.16% | 611,428 |
| Sep 29, 2025 | 30.80 | 31.25 | 30.47 | 31.00 | 31.00 | 0.55% | 404,459 |
| Sep 26, 2025 | 30.11 | 30.83 | 30.06 | 30.83 | 30.83 | 2.29% | 261,833 |
| Sep 25, 2025 | 31.12 | 31.12 | 30.10 | 30.14 | 30.14 | -3.02% | 220,888 |
| Sep 24, 2025 | 31.31 | 31.45 | 30.87 | 31.08 | 30.72 | -0.80% | 160,174 |
| Sep 23, 2025 | 30.76 | 31.72 | 30.76 | 31.33 | 30.96 | 1.33% | 159,685 |
| Sep 22, 2025 | 32.05 | 32.17 | 30.92 | 30.92 | 30.56 | -3.01% | 177,280 |
| Sep 19, 2025 | 32.50 | 32.88 | 31.88 | 31.88 | 31.51 | -2.48% | 2,584,665 |
| Sep 18, 2025 | 32.75 | 33.34 | 32.45 | 32.69 | 32.31 | 0.52% | 246,489 |
| Sep 17, 2025 | 32.05 | 32.74 | 31.97 | 32.52 | 32.14 | 1.72% | 345,635 |
| Sep 16, 2025 | 32.80 | 33.05 | 31.97 | 31.97 | 31.59 | -1.81% | 198,772 |
| Sep 15, 2025 | 32.25 | 32.83 | 31.96 | 32.56 | 32.18 | 1.69% | 174,134 |
| Sep 12, 2025 | 31.80 | 32.49 | 31.80 | 32.02 | 31.65 | 0.79% | 188,803 |
| Sep 11, 2025 | 32.06 | 32.06 | 31.44 | 31.77 | 31.40 | 0.28% | 111,553 |
| Sep 10, 2025 | 31.70 | 32.12 | 31.53 | 31.68 | 31.31 | 0.16% | 305,077 |
| Sep 9, 2025 | 31.73 | 31.81 | 31.30 | 31.63 | 31.26 | 0.41% | 179,313 |
| Sep 8, 2025 | 31.50 | 31.72 | 31.15 | 31.50 | 31.13 | 0.35% | 191,161 |
| Sep 5, 2025 | 30.60 | 31.41 | 30.54 | 31.39 | 31.02 | 3.02% | 230,614 |
| Sep 4, 2025 | 30.52 | 31.02 | 30.47 | 30.47 | 30.12 | -0.36% | 172,483 |
| Sep 3, 2025 | 31.08 | 31.31 | 30.37 | 30.58 | 30.22 | -0.07% | 698,490 |
| Sep 2, 2025 | 31.90 | 32.19 | 30.32 | 30.60 | 30.25 | -2.27% | 778,381 |
| Sep 1, 2025 | 31.66 | 31.83 | 31.30 | 31.31 | 30.95 | -0.60% | 181,504 |
| Aug 29, 2025 | 32.50 | 32.50 | 31.34 | 31.50 | 31.14 | -0.54% | 226,485 |
| Aug 28, 2025 | 32.50 | 32.75 | 31.62 | 31.67 | 31.30 | -2.49% | 208,898 |
| Aug 27, 2025 | 31.23 | 32.58 | 31.23 | 32.48 | 32.10 | 2.56% | 364,543 |
| Aug 26, 2025 | 31.55 | 31.83 | 31.33 | 31.67 | 31.30 | 0.35% | 325,198 |
| Aug 25, 2025 | 31.80 | 32.15 | 31.56 | 31.56 | 31.19 | -1.90% | 185,230 |
| Aug 22, 2025 | 31.76 | 32.17 | 31.57 | 32.17 | 31.80 | 1.29% | 167,469 |
| Aug 21, 2025 | 32.08 | 32.08 | 31.33 | 31.76 | 31.39 | -0.75% | 139,611 |
| Aug 20, 2025 | 31.79 | 32.22 | 31.60 | 32.00 | 31.63 | 0.60% | 117,972 |
| Aug 19, 2025 | 31.05 | 31.81 | 31.05 | 31.81 | 31.44 | 2.02% | 100,855 |
| Aug 18, 2025 | 31.44 | 31.82 | 31.04 | 31.18 | 30.82 | -0.92% | 155,480 |
| Aug 15, 2025 | 31.94 | 32.05 | 31.41 | 31.47 | 31.11 | -1.01% | 97,586 |
| Aug 14, 2025 | 31.95 | 32.01 | 31.60 | 31.79 | 31.42 | 0.19% | 217,410 |
| Aug 13, 2025 | 31.52 | 32.02 | 31.36 | 31.73 | 31.36 | 0.16% | 170,777 |
| Aug 12, 2025 | 32.24 | 32.45 | 31.68 | 31.68 | 31.31 | -1.68% | 159,870 |