Atrium Ljungberg AB (publ) (STO:ATRLJ.B)
Sweden · Delayed Price · Currency is SEK 21.75
+0.25 (1.16%)
Oct 26, 2026, 11:30 AM CET
Atrium Ljungberg AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 21.55 | 21.95 | 21.45 | 21.75 | 21.75 | 1.16% | 146,840 |
| Oct 23, 2026 | 21.10 | 21.65 | 21.05 | 21.50 | 21.50 | 1.42% | 534,419 |
| Oct 22, 2026 | 20.80 | 21.25 | 20.80 | 21.20 | 21.20 | 1.19% | 863,335 |
| Oct 21, 2026 | 21.00 | 21.30 | 20.90 | 20.95 | 20.95 | -0.24% | 717,598 |
| Oct 20, 2026 | 20.75 | 21.20 | 20.75 | 21.00 | 21.00 | 0.72% | 835,237 |
| Oct 19, 2026 | 21.15 | 21.15 | 20.65 | 20.85 | 20.85 | -1.88% | 865,265 |
| Oct 16, 2026 | 21.25 | 21.55 | 21.20 | 21.25 | 21.25 | 0.24% | 533,241 |
| Oct 15, 2026 | 21.40 | 21.60 | 21.10 | 21.20 | 21.20 | -0.47% | 788,464 |
| Oct 14, 2026 | 20.80 | 21.55 | 20.80 | 21.30 | 21.30 | 2.40% | 764,792 |
| Oct 13, 2026 | 20.75 | 20.90 | 20.55 | 20.80 | 20.80 | 0.73% | 514,005 |
| Oct 12, 2026 | 21.20 | 21.25 | 20.15 | 20.65 | 20.65 | -2.59% | 2,068,033 |
| Oct 9, 2026 | 21.85 | 22.15 | 21.20 | 21.20 | 21.20 | -4.50% | 2,586,372 |
| Oct 8, 2026 | 22.60 | 22.70 | 22.05 | 22.20 | 22.20 | -1.99% | 1,171,995 |
| Oct 7, 2026 | 22.95 | 22.95 | 22.65 | 22.65 | 22.65 | -1.31% | 768,158 |
| Oct 6, 2026 | 23.00 | 23.15 | 22.75 | 22.95 | 22.95 | 0.44% | 297,842 |
| Oct 5, 2026 | 22.75 | 23.05 | 22.55 | 22.85 | 22.85 | 0.22% | 1,528,021 |
| Oct 2, 2026 | 23.05 | 23.05 | 22.65 | 22.80 | 22.80 | -1.30% | 610,722 |
| Oct 1, 2026 | 23.45 | 23.50 | 22.90 | 23.10 | 23.10 | -4.15% | 1,286,506 |
| Sep 30, 2026 | 23.95 | 24.10 | 22.95 | 24.10 | 24.10 | 1.47% | 2,750,435 |
| Sep 29, 2026 | 23.60 | 24.15 | 23.45 | 23.75 | 23.75 | 0.42% | 498,665 |
| Sep 28, 2026 | 23.80 | 23.95 | 23.50 | 23.65 | 23.65 | -0.63% | 308,263 |
| Sep 25, 2026 | 24.20 | 24.30 | 23.75 | 23.80 | 23.80 | -1.04% | 281,245 |
| Sep 24, 2026 | 24.65 | 24.65 | 24.05 | 24.05 | 24.05 | -1.84% | 193,311 |
| Sep 23, 2026 | 24.80 | 25.25 | 24.40 | 24.50 | 24.50 | -2.20% | 344,165 |
| Sep 22, 2026 | 25.35 | 25.35 | 24.95 | 25.05 | 25.05 | -0.40% | 1,321,712 |
| Sep 21, 2026 | 24.85 | 25.30 | 24.60 | 25.15 | 25.15 | 1.21% | 723,119 |
| Sep 18, 2026 | 25.20 | 25.25 | 24.80 | 24.85 | 24.85 | -0.80% | 552,627 |
| Sep 17, 2026 | 24.95 | 25.35 | 24.70 | 25.05 | 25.05 | 2.24% | 434,081 |
| Sep 16, 2026 | 24.20 | 24.60 | 24.20 | 24.50 | 24.50 | 1.45% | 318,029 |
| Sep 15, 2026 | 24.55 | 24.65 | 24.05 | 24.15 | 24.15 | -1.83% | 455,459 |
| Sep 14, 2026 | 24.95 | 25.05 | 24.55 | 24.60 | 24.60 | -1.80% | 193,699 |
| Sep 11, 2026 | 24.90 | 25.10 | 24.80 | 25.05 | 25.05 | 0.80% | 189,094 |
| Sep 10, 2026 | 25.30 | 25.55 | 24.85 | 24.85 | 24.85 | -1.78% | 415,561 |
| Sep 9, 2026 | 25.60 | 25.65 | 25.25 | 25.30 | 25.30 | -1.17% | 244,216 |
| Sep 8, 2026 | 25.85 | 25.85 | 25.50 | 25.60 | 25.60 | -0.97% | 222,534 |
| Sep 7, 2026 | 26.00 | 26.00 | 25.50 | 25.85 | 25.85 | - | 267,790 |
| Sep 4, 2026 | 25.60 | 26.00 | 25.40 | 25.85 | 25.85 | 0.98% | 392,683 |
| Sep 3, 2026 | 25.15 | 25.80 | 25.15 | 25.60 | 25.60 | 1.59% | 880,642 |
| Sep 2, 2026 | 25.10 | 25.35 | 25.00 | 25.20 | 25.20 | -0.59% | 317,974 |
| Sep 1, 2026 | 25.30 | 25.45 | 24.95 | 25.35 | 25.35 | 1.00% | 439,229 |
| Aug 31, 2026 | 25.75 | 25.75 | 25.00 | 25.10 | 25.10 | -2.52% | 1,064,629 |
| Aug 28, 2026 | 25.60 | 26.25 | 25.45 | 25.75 | 25.75 | 0.59% | 283,015 |
| Aug 27, 2026 | 25.60 | 25.80 | 25.40 | 25.60 | 25.60 | 0.20% | 637,988 |
| Aug 26, 2026 | 25.70 | 25.75 | 25.45 | 25.55 | 25.55 | -0.58% | 274,492 |
| Aug 25, 2026 | 25.75 | 26.05 | 25.55 | 25.70 | 25.70 | -0.19% | 170,542 |
| Aug 24, 2026 | 25.80 | 25.95 | 25.60 | 25.75 | 25.75 | -0.39% | 280,506 |
| Aug 21, 2026 | 25.70 | 26.10 | 25.55 | 25.85 | 25.85 | 0.58% | 192,770 |
| Aug 20, 2026 | 25.85 | 26.00 | 25.60 | 25.70 | 25.70 | -0.58% | 201,933 |
| Aug 19, 2026 | 25.95 | 25.95 | 25.50 | 25.85 | 25.85 | -0.39% | 271,333 |
| Aug 18, 2026 | 25.90 | 26.10 | 25.65 | 25.95 | 25.95 | 0.19% | 168,797 |