Atrium Ljungberg AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	29.60	31.00	29.60	30.35	30.35	2.53%	234,320
May 5, 2026	29.60	30.10	29.30	29.60	29.60	-0.17%	288,092
May 4, 2026	29.80	30.00	29.45	29.65	29.65	-	256,771
Apr 30, 2026	29.10	29.80	28.95	29.65	29.65	0.85%	681,001
Apr 29, 2026	29.00	29.50	28.65	29.40	29.40	1.55%	189,916
Apr 28, 2026	29.50	29.50	28.70	28.95	28.95	-0.34%	187,162
Apr 27, 2026	29.80	29.80	29.05	29.05	29.05	-1.69%	146,291
Apr 24, 2026	29.90	29.95	29.40	29.55	29.55	-1.66%	164,611
Apr 23, 2026	30.65	30.85	30.05	30.05	30.05	-1.96%	193,713
Apr 22, 2026	30.55	30.85	30.15	30.65	30.65	0.66%	919,491
Apr 21, 2026	30.75	30.85	30.35	30.45	30.45	-0.33%	183,518
Apr 20, 2026	30.90	30.95	30.45	30.55	30.55	-1.45%	163,659
Apr 17, 2026	30.65	31.15	30.55	31.00	31.00	1.14%	140,530
Apr 16, 2026	30.35	31.10	30.00	30.65	30.65	1.32%	306,832
Apr 15, 2026	30.40	30.40	30.00	30.25	30.25	-0.17%	146,920
Apr 14, 2026	29.90	30.30	29.60	30.30	30.30	1.51%	273,980
Apr 13, 2026	29.50	29.85	29.00	29.85	29.85	1.19%	245,136
Apr 10, 2026	30.20	30.75	29.50	29.50	29.50	-6.35%	801,403
Apr 9, 2026	30.35	31.50	30.00	31.50	31.50	4.13%	332,757
Apr 8, 2026	31.10	31.10	30.20	30.25	30.25	2.37%	671,298
Apr 7, 2026	30.10	30.40	29.45	29.55	29.55	-1.02%	194,651
Apr 2, 2026	30.14	30.14	29.77	29.86	29.86	-1.04%	31,782
Apr 1, 2026	30.00	30.44	29.82	30.17	30.17	3.29%	114,285
Mar 31, 2026	28.96	29.61	28.96	29.21	29.21	1.00%	190,070
Mar 30, 2026	30.35	30.35	28.01	28.92	28.92	0.96%	170,668
Mar 27, 2026	28.90	29.00	28.49	28.65	28.65	-1.24%	179,862
Mar 26, 2026	30.55	30.55	29.00	29.01	29.01	-1.74%	247,769
Mar 25, 2026	29.03	29.87	28.76	29.52	29.52	1.69%	272,827
Mar 24, 2026	28.85	29.26	28.51	29.03	29.03	0.69%	400,786
Mar 23, 2026	29.53	29.80	28.33	28.83	28.83	-3.69%	245,544
Mar 20, 2026	31.20	31.20	29.82	29.94	29.94	-4.39%	304,733
Mar 19, 2026	31.71	32.19	31.25	31.31	30.57	-2.52%	117,539
Mar 18, 2026	32.23	32.65	31.87	32.12	31.36	-0.76%	108,524
Mar 17, 2026	32.09	32.64	31.86	32.37	31.60	0.86%	105,171
Mar 16, 2026	32.11	32.49	31.80	32.09	31.33	-0.11%	72,182
Mar 13, 2026	32.00	32.49	31.85	32.13	31.37	-1.32%	101,537
Mar 12, 2026	32.22	32.66	32.07	32.56	31.79	0.96%	184,945
Mar 11, 2026	32.74	32.86	32.25	32.25	31.48	-1.86%	143,017
Mar 10, 2026	32.18	33.00	32.18	32.86	32.08	3.11%	123,735
Mar 9, 2026	32.20	32.62	31.60	31.87	31.11	-3.57%	251,436
Mar 6, 2026	33.34	33.50	32.73	33.05	32.26	-0.87%	200,515
Mar 5, 2026	33.40	33.99	33.15	33.34	32.55	-0.52%	288,827
Mar 4, 2026	33.80	33.81	32.87	33.51	32.72	1.56%	401,284
Mar 3, 2026	33.99	33.99	33.00	33.00	32.22	-4.00%	214,051
Mar 2, 2026	34.94	35.19	34.09	34.37	33.56	-2.50%	288,829
Feb 27, 2026	34.79	35.72	34.79	35.25	34.42	0.71%	527,388
Feb 26, 2026	34.25	35.00	34.01	35.00	34.17	2.71%	229,943
Feb 25, 2026	34.50	34.66	33.68	34.08	33.27	-1.23%	226,885
Feb 24, 2026	33.30	34.50	33.22	34.50	33.68	3.14%	375,418
Feb 23, 2026	33.80	34.00	33.30	33.45	32.66	-0.84%	152,806