Atrium Ljungberg AB (publ) (STO:ATRLJ.B)
Sweden · Delayed Price · Currency is SEK 26.25
+0.15 (0.57%)
Aug 12, 2026, 5:29 PM CET
Atrium Ljungberg AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 26.25 | 26.40 | 26.10 | 26.10 | 26.10 | -0.57% | 231,014 |
| Aug 10, 2026 | 26.65 | 26.65 | 26.10 | 26.25 | 26.25 | -1.50% | 178,838 |
| Aug 7, 2026 | 26.55 | 26.65 | 26.25 | 26.65 | 26.65 | 0.57% | 260,836 |
| Aug 6, 2026 | 26.55 | 26.80 | 26.30 | 26.50 | 26.50 | -0.38% | 170,670 |
| Aug 5, 2026 | 27.00 | 27.00 | 26.55 | 26.60 | 26.60 | -1.30% | 457,673 |
| Aug 4, 2026 | 26.75 | 27.00 | 26.40 | 26.95 | 26.95 | 0.75% | 279,863 |
| Aug 3, 2026 | 26.60 | 26.85 | 26.35 | 26.75 | 26.75 | 0.75% | 220,016 |
| Jul 31, 2026 | 26.45 | 26.70 | 26.40 | 26.55 | 26.55 | 0.38% | 340,525 |
| Jul 30, 2026 | 26.40 | 26.70 | 26.35 | 26.45 | 26.45 | 0.19% | 293,886 |
| Jul 29, 2026 | 26.55 | 26.65 | 26.30 | 26.40 | 26.40 | -0.56% | 260,257 |
| Jul 28, 2026 | 26.50 | 26.80 | 26.40 | 26.55 | 26.55 | 0.57% | 252,873 |
| Jul 27, 2026 | 26.25 | 26.50 | 26.10 | 26.40 | 26.40 | 1.73% | 204,460 |
| Jul 24, 2026 | 26.10 | 26.35 | 25.75 | 25.95 | 25.95 | -0.38% | 200,574 |
| Jul 23, 2026 | 26.45 | 26.80 | 26.05 | 26.05 | 26.05 | -1.70% | 303,008 |
| Jul 22, 2026 | 26.25 | 26.90 | 26.10 | 26.50 | 26.50 | 0.95% | 198,937 |
| Jul 21, 2026 | 26.50 | 26.55 | 26.20 | 26.25 | 26.25 | -0.76% | 259,408 |
| Jul 20, 2026 | 26.50 | 26.80 | 26.40 | 26.45 | 26.45 | -0.38% | 344,818 |
| Jul 17, 2026 | 26.80 | 27.15 | 26.55 | 26.55 | 26.55 | -1.48% | 330,640 |
| Jul 16, 2026 | 27.30 | 27.35 | 26.80 | 26.95 | 26.95 | -0.74% | 271,531 |
| Jul 15, 2026 | 27.20 | 27.40 | 26.90 | 27.15 | 27.15 | -0.18% | 305,925 |
| Jul 14, 2026 | 27.05 | 27.45 | 26.60 | 27.20 | 27.20 | 0.37% | 321,255 |
| Jul 13, 2026 | 27.15 | 27.35 | 26.85 | 27.10 | 27.10 | - | 476,131 |
| Jul 10, 2026 | 27.15 | 27.55 | 26.95 | 27.10 | 27.10 | - | 349,059 |
| Jul 9, 2026 | 27.00 | 27.15 | 26.70 | 27.10 | 27.10 | 1.31% | 346,658 |
| Jul 8, 2026 | 27.55 | 27.60 | 26.25 | 26.75 | 26.75 | -2.90% | 786,043 |
| Jul 7, 2026 | 27.60 | 27.90 | 27.50 | 27.55 | 27.55 | 0.18% | 622,801 |
| Jul 6, 2026 | 27.05 | 27.90 | 27.05 | 27.50 | 27.50 | 1.66% | 821,828 |
| Jul 3, 2026 | 26.30 | 27.35 | 26.00 | 27.05 | 27.05 | 1.69% | 1,063,489 |
| Jul 2, 2026 | 26.20 | 26.65 | 26.00 | 26.60 | 26.60 | 1.53% | 682,663 |
| Jul 1, 2026 | 26.50 | 26.50 | 25.70 | 26.20 | 26.20 | -0.38% | 885,553 |
| Jun 30, 2026 | 26.45 | 26.55 | 26.15 | 26.30 | 26.30 | 0.57% | 739,735 |
| Jun 29, 2026 | 26.30 | 26.45 | 25.90 | 26.15 | 26.15 | -0.19% | 572,886 |
| Jun 26, 2026 | 26.60 | 26.60 | 25.90 | 26.20 | 26.20 | -0.19% | 1,089,130 |
| Jun 25, 2026 | 26.25 | 26.55 | 26.00 | 26.25 | 26.25 | 0.19% | 1,283,151 |
| Jun 24, 2026 | 26.00 | 26.20 | 25.70 | 26.20 | 26.20 | 1.35% | 985,936 |
| Jun 23, 2026 | 25.95 | 25.95 | 25.65 | 25.85 | 25.85 | -0.39% | 671,033 |
| Jun 22, 2026 | 26.15 | 26.15 | 25.55 | 25.95 | 25.95 | -0.76% | 647,454 |
| Jun 18, 2026 | 26.40 | 26.45 | 25.65 | 26.15 | 26.15 | -0.76% | 1,287,561 |
| Jun 17, 2026 | 26.55 | 26.70 | 26.25 | 26.35 | 26.35 | 0.96% | 1,308,228 |
| Jun 16, 2026 | 26.60 | 26.70 | 25.90 | 26.10 | 26.10 | -1.88% | 897,623 |
| Jun 15, 2026 | 26.80 | 27.10 | 26.50 | 26.60 | 26.60 | - | 512,233 |
| Jun 12, 2026 | 26.50 | 26.70 | 26.15 | 26.60 | 26.60 | 1.14% | 888,028 |
| Jun 11, 2026 | 26.55 | 26.70 | 26.15 | 26.30 | 26.30 | -1.87% | 395,713 |
| Jun 10, 2026 | 26.90 | 26.90 | 26.25 | 26.80 | 26.80 | 0.75% | 406,869 |
| Jun 9, 2026 | 26.65 | 26.95 | 26.50 | 26.60 | 26.60 | -0.19% | 457,512 |
| Jun 8, 2026 | 26.60 | 26.70 | 26.20 | 26.65 | 26.65 | -0.37% | 988,898 |
| Jun 5, 2026 | 27.00 | 27.25 | 26.65 | 26.75 | 26.75 | -0.93% | 1,142,271 |
| Jun 4, 2026 | 26.95 | 27.10 | 26.70 | 27.00 | 27.00 | 0.93% | 1,358,647 |
| Jun 3, 2026 | 27.35 | 27.90 | 26.75 | 26.75 | 26.75 | -9.01% | 45,945,010 |
| Jun 2, 2026 | 29.35 | 29.95 | 29.10 | 29.40 | 29.40 | -0.17% | 209,118 |