Atrium Ljungberg AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	30.30	30.45	29.95	30.10	30.10	-	312,701
May 25, 2026	29.45	30.95	29.45	30.10	30.10	2.21%	2,274,149
May 22, 2026	29.70	29.80	29.25	29.45	29.45	0.34%	182,031
May 21, 2026	29.60	29.90	29.35	29.35	29.35	-1.01%	278,957
May 20, 2026	29.45	29.75	28.85	29.65	29.65	1.54%	282,923
May 19, 2026	29.15	29.45	29.10	29.20	29.20	0.52%	123,468
May 18, 2026	28.85	29.15	28.40	29.05	29.05	0.69%	144,410
May 15, 2026	29.20	29.25	28.55	28.85	28.85	-	168,722
May 13, 2026	29.25	29.50	28.80	28.85	28.85	-1.37%	138,809
May 12, 2026	30.15	30.15	29.20	29.25	29.25	-2.82%	311,568
May 11, 2026	29.40	30.10	29.20	30.10	30.10	2.38%	403,311
May 8, 2026	29.45	29.70	29.30	29.40	29.40	-0.17%	201,931
May 7, 2026	30.65	30.65	29.30	29.45	29.45	-2.97%	1,431,939
May 6, 2026	29.60	31.00	29.60	30.35	30.35	2.53%	240,849
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%	145,218
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	-2.08%	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