Atrium Ljungberg AB (publ) (STO:ATRLJ.B)
Sweden · Delayed Price · Currency is SEK 23.75
+0.10 (0.42%)
Sep 29, 2026, 5:29 PM CET
Atrium Ljungberg AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 23.60 | 23.80 | 23.45 | 23.70 | - | 0.21% | 257,209 |
| 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 |
| Aug 17, 2026 | 26.20 | 26.20 | 25.70 | 25.90 | 25.90 | -1.15% | 3,541,819 |
| Aug 14, 2026 | 26.35 | 26.50 | 26.05 | 26.20 | 26.20 | -0.57% | 437,210 |
| Aug 13, 2026 | 26.25 | 26.65 | 26.10 | 26.35 | 26.35 | 0.38% | 193,589 |
| Aug 12, 2026 | 26.20 | 26.65 | 26.10 | 26.25 | 26.25 | 0.57% | 219,045 |
| 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 |