Atrium Ljungberg AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 4, 2025	33.80	33.93	33.31	33.71	33.71	-0.91%	245,267
Nov 3, 2025	34.26	34.40	33.97	34.02	34.02	-0.70%	229,908
Oct 31, 2025	35.00	35.00	34.20	34.26	34.26	-1.24%	210,906
Oct 30, 2025	34.79	34.80	34.31	34.69	34.69	0.07%	175,485
Oct 29, 2025	34.71	35.29	34.53	34.67	34.67	-0.12%	208,865
Oct 28, 2025	35.33	35.42	34.60	34.71	34.71	-1.77%	130,048
Oct 27, 2025	35.52	35.53	34.97	35.33	35.33	-	179,336
Oct 24, 2025	36.05	36.15	35.00	35.33	35.33	-2.01%	558,949
Oct 23, 2025	35.77	36.16	35.54	36.06	36.06	0.77%	741,531
Oct 22, 2025	36.00	36.22	35.56	35.78	35.78	-0.65%	531,535
Oct 21, 2025	34.45	36.18	34.23	36.02	36.02	4.68%	979,765
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	-1.36%	555,107
Oct 16, 2025	34.60	35.00	34.11	35.00	35.00	2.62%	341,675
Oct 15, 2025	34.85	34.85	33.90	34.11	34.11	-1.43%	454,529
Oct 14, 2025	33.74	34.80	33.61	34.60	34.60	2.85%	530,102
Oct 13, 2025	32.58	33.73	32.20	33.64	33.64	5.37%	665,035
Oct 10, 2025	32.20	32.86	31.50	31.93	31.93	3.52%	1,261,729
Oct 9, 2025	30.71	31.17	30.69	30.84	30.84	0.44%	288,784
Oct 8, 2025	31.26	31.26	30.67	30.71	30.71	-1.27%	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	1.27%	307,649