Atrium Ljungberg B

ATRLJb
🏛️ uk →
31.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 46.64 46.52 46.00 46.18 0.0M
2023-12-28 45.68 46.44 45.60 45.72 0.0M
2023-12-27 45.92 46.28 45.63 46.22 0.0M
2023-12-22 45.04 46.00 45.36 45.38 0.0M
2023-12-21 45.22 45.52 45.28 45.60 0.0M
2023-12-20 45.34 45.52 45.12 45.12 0.0M
2023-12-19 45.26 45.48 45.08 45.30 0.0M
2023-12-18 44.50 45.60 44.64 45.22 0.0M
2023-12-15 45.46 45.76 44.80 44.74 0.0M
2023-12-14 44.08 45.88 44.00 45.16 0.0M
2023-12-13 42.07 42.76 42.00 42.44 0.0M
2023-12-12 42.82 42.60 41.80 41.99 0.1M
2023-12-11 42.22 43.00 41.76 42.44 0.0M
2023-12-08 43.24 43.32 42.32 42.34 0.0M
2023-12-07 42.48 43.20 42.08 43.10 0.0M
2023-12-06 42.10 42.88 41.60 42.40 0.0M
2023-12-05 41.27 41.96 40.96 41.88 0.0M
2023-12-04 41.23 41.96 41.13 41.68 0.0M
2023-12-01 40.35 41.40 39.96 41.04 0.0M
2023-11-30 41.22 40.88 39.80 40.20 1.2M
2023-11-29 40.66 41.24 40.84 41.04 0.0M
2023-11-28 41.00 40.68 40.04 40.01 0.0M
2023-11-27 40.28 40.80 40.40 40.54 0.0M
2023-11-24 40.89 40.88 40.24 40.80 0.0M
2023-11-23 40.43 41.16 40.52 40.69 0.1M
2023-11-22 40.00 40.84 39.80 40.70 0.0M
2023-11-21 40.69 40.60 39.71 40.17 0.0M
2023-11-20 40.70 40.72 40.40 40.17 0.0M
2023-11-17 39.25 40.76 38.88 40.69 0.0M
2023-11-16 39.78 40.12 39.58 39.47 0.0M
2023-11-15 39.59 41.20 39.92 39.89 0.0M
2023-11-14 37.49 41.00 37.20 40.32 0.1M
2023-11-13 38.40 38.62 37.76 38.44 0.0M
2023-11-10 38.90 38.62 37.99 38.37 0.0M
2023-11-09 37.93 39.04 38.60 38.68 0.0M
2023-11-08 38.40 38.30 37.86 38.41 0.0M
2023-11-07 38.57 38.86 38.60 38.87 0.0M
2023-11-06 38.91 39.04 38.58 38.60 0.0M
2023-11-03 37.60 39.12 38.00 37.36 0.0M
2023-11-02 34.92 38.00 34.86 37.36 1.5M
2023-11-01 34.37 34.90 34.26 34.86 0.0M
2023-10-31 33.49 34.28 34.01 34.33 0.0M
2023-10-30 33.38 33.68 33.42 33.78 0.0M
2023-10-27 32.84 33.65 33.22 33.78 0.0M
2023-10-26 33.01 33.22 32.82 33.01 0.0M
2023-10-25 34.33 33.46 32.42 32.46 0.0M
2023-10-24 33.95 34.36 33.92 33.93 0.0M
2023-10-23 33.43 34.10 33.56 34.02 0.0M
2023-10-20 33.57 34.06 33.06 33.95 0.0M
2023-10-19 34.12 34.34 33.66 34.75 0.0M
2023-10-18 34.54 34.88 34.22 34.75 0.1M
2023-10-17 35.55 35.82 34.64 35.03 0.0M
2023-10-16 36.31 36.36 35.68 35.78 0.0M
2023-10-13 37.13 36.54 36.34 36.21 0.0M
2023-10-12 36.94 37.62 36.62 37.17 0.1M
2023-10-11 35.17 36.00 35.30 35.97 0.0M
2023-10-10 34.54 35.76 34.46 35.51 0.0M
2023-10-09 34.98 34.96 34.30 34.67 0.0M
2023-10-06 35.22 35.54 34.60 35.24 0.0M
2023-10-05 34.75 35.60 35.04 35.49 0.0M
2023-10-04 34.56 35.06 34.90 35.07 0.0M
2023-10-03 35.47 35.78 34.66 34.88 0.0M
2023-10-02 35.36 36.40 35.62 35.89 1.5M
2023-09-29 35.55 35.80 35.46 35.81 0.0M
2023-09-28 35.20 35.36 35.04 35.01 0.0M
2023-09-27 36.31 36.44 35.83 36.18 0.0M
2023-09-26 37.28 37.54 36.48 36.54 0.7M
2023-09-25 37.47 38.04 37.32 37.70 0.0M
2023-09-22 37.93 37.86 37.34 37.66 0.0M
2023-09-21 37.55 38.56 37.40 38.22 0.0M
2023-09-20 37.32 37.92 37.30 37.76 0.7M
2023-09-19 37.26 37.80 37.34 37.83 0.0M
2023-09-18 38.94 38.20 37.00 37.49 0.0M
2023-09-15 40.08 39.88 39.10 39.25 0.0M
2023-09-14 38.26 39.98 38.66 39.66 0.0M
2023-09-13 38.60 38.70 38.21 38.11 0.0M
2023-09-12 39.67 39.50 38.42 39.05 0.0M
2023-09-11 39.09 40.12 39.30 39.90 0.0M
2023-09-08 39.28 39.68 39.10 39.62 0.0M
2023-09-07 39.63 40.00 39.28 39.78 0.0M
2023-09-06 39.71 39.98 39.08 39.44 0.0M
2023-09-05 39.66 39.82 39.32 39.78 0.1M
2023-09-04 39.66 40.00 39.56 39.74 0.0M
2023-09-01 39.59 40.00 39.18 39.48 0.0M
2023-08-31 38.87 40.16 39.28 39.75 0.0M
2023-08-30 38.37 39.36 38.68 39.25 0.0M
2023-08-29 39.10 39.34 38.14 38.45 0.0M
2023-08-25 38.91 39.02 38.74 38.64 0.0M
2023-08-24 38.75 39.30 38.48 39.09 0.0M
2023-08-23 37.85 38.50 37.80 38.00 0.0M
2023-08-22 37.11 37.88 37.34 37.66 0.0M
2023-08-21 38.14 38.22 36.58 37.05 0.0M
2023-08-18 39.14 39.22 37.98 38.40 0.0M
2023-08-17 39.67 39.76 39.26 39.74 0.1M
2023-08-16 39.78 40.00 39.58 39.59 0.0M
2023-08-15 40.00 40.16 39.30 39.78 0.0M
2023-08-14 40.09 40.48 40.00 40.09 0.0M
2023-08-11 40.93 40.52 40.28 40.32 0.0M
2023-08-10 40.01 41.20 40.56 41.00 0.0M
2023-08-09 39.82 40.28 39.90 39.75 0.0M
2023-08-08 39.66 39.86 39.18 39.14 0.0M
2023-08-07 40.47 40.64 39.70 40.46 0.0M
2023-08-04 40.01 40.76 40.08 40.69 0.0M
2023-08-03 40.12 40.64 40.04 40.42 0.0M
2023-08-02 40.84 40.44 40.16 40.27 0.0M
2023-08-01 41.53 41.32 40.92 41.03 0.0M
2023-07-31 41.22 41.52 40.92 41.41 0.0M
2023-07-28 41.41 41.12 40.84 41.04 0.0M
2023-07-27 41.64 41.80 41.32 41.41 0.7M
2023-07-26 40.81 41.24 40.76 41.15 0.9M
2023-07-25 40.77 41.00 40.20 40.97 0.0M
2023-07-24 40.54 41.12 40.48 40.84 0.0M
2023-07-21 40.35 40.88 40.40 40.47 0.0M
2023-07-20 40.61 41.00 40.52 40.46 0.0M
2023-07-19 39.55 40.68 39.88 40.58 0.0M
2023-07-18 38.60 39.46 38.52 38.75 0.0M
2023-07-17 38.79 38.98 38.10 38.29 0.0M
2023-07-14 38.75 38.84 37.78 38.26 0.0M
2023-07-13 38.15 39.18 38.20 38.83 0.1M
2023-07-12 37.78 38.62 37.54 38.53 0.0M
2023-07-11 37.34 38.20 37.32 37.97 0.0M
2023-07-10 37.74 38.10 37.62 37.91 0.0M
2023-07-07 37.89 38.22 35.76 37.62 0.0M
2023-07-06 40.00 39.90 38.42 38.18 0.0M
2023-07-05 39.47 39.90 39.54 39.33 0.0M
2023-07-04 37.95 39.86 38.36 39.63 0.0M
2023-07-03 37.07 38.10 37.30 37.85 0.0M
2023-06-30 36.96 37.38 36.98 37.07 0.0M
2023-06-29 36.86 36.96 36.56 36.50 0.5M
2023-06-28 35.95 36.76 35.72 36.69 0.0M
2023-06-27 35.87 35.96 35.56 35.83 0.0M
2023-06-26 35.95 35.86 35.02 35.15 1.0M
2023-06-23 36.18 36.18 36.18 36.18 0.0M
2023-06-22 35.55 36.30 35.62 36.18 0.0M
2023-06-21 35.87 36.16 35.26 35.87 0.0M
2023-06-20 35.87 36.14 35.56 35.85 0.0M
2023-06-19 35.91 36.38 35.98 36.29 0.0M
2023-06-16 38.75 38.34 36.00 36.37 0.0M
2023-06-15 38.90 38.94 38.20 38.79 0.0M
2023-06-14 38.68 39.78 38.80 38.90 0.1M
2023-06-13 39.09 39.16 38.76 39.24 0.0M
2023-06-12 39.48 39.48 38.54 39.33 0.0M
2023-06-09 38.63 39.38 38.46 38.71 0.0M
2023-06-08 39.02 39.14 38.52 38.95 0.0M
2023-06-07 38.64 39.38 38.78 39.21 0.2M
2023-06-06 38.41 38.41 38.41 38.41 0.0M
2023-06-05 37.74 38.58 37.58 38.41 0.0M
2023-06-02 35.72 37.54 36.08 37.47 0.0M
2023-06-01 35.74 35.36 34.56 34.96 0.0M
2023-05-31 35.03 35.26 34.44 34.67 0.1M
2023-05-30 34.96 35.50 35.12 34.96 0.0M
2023-05-26 35.81 35.90 35.50 35.53 0.0M
2023-05-25 36.02 36.14 35.46 36.16 0.0M
2023-05-24 37.41 36.70 36.06 36.10 0.0M
2023-05-23 36.52 37.52 36.56 37.24 0.0M
2023-05-22 34.94 36.50 34.86 36.14 0.0M
2023-05-19 35.30 35.68 34.92 34.90 0.1M
2023-05-18 35.93 35.93 35.93 35.93 0.0M
2023-05-17 35.09 35.52 35.00 35.93 0.0M
2023-05-16 35.55 35.96 34.98 35.93 0.0M
2023-05-15 35.17 35.42 34.96 35.24 0.0M
2023-05-12 35.60 35.18 34.68 34.77 0.0M
2023-05-11 34.82 35.34 34.70 34.92 0.0M
2023-05-10 34.52 35.06 34.10 34.14 0.0M
2023-05-09 35.66 35.32 33.70 34.21 0.1M
2023-05-05 36.52 36.90 36.30 36.48 0.0M
2023-05-04 35.95 36.30 35.06 35.83 0.0M
2023-05-03 36.31 36.46 35.60 36.40 0.0M
2023-05-02 38.15 37.50 36.18 36.14 0.0M
2023-04-28 37.41 38.08 36.96 37.85 0.0M
2023-04-27 36.46 37.10 35.90 37.11 0.0M
2023-04-26 35.97 36.46 35.62 36.23 0.0M
2023-04-25 37.26 36.40 35.24 35.81 0.1M
2023-04-24 37.28 37.20 36.60 37.17 0.0M
2023-04-21 38.41 37.26 37.02 37.26 0.0M
2023-04-20 38.37 38.86 38.04 38.45 0.0M
2023-04-19 38.44 38.44 37.64 38.00 0.1M
2023-04-18 38.30 38.84 38.42 38.60 0.0M
2023-04-17 38.22 38.70 37.82 38.14 0.1M
2023-04-14 36.37 39.18 36.30 37.89 0.0M
2023-04-13 35.74 35.08 34.68 34.63 0.0M
2023-04-12 34.94 35.88 34.96 35.76 0.0M
2023-04-11 33.97 34.50 34.08 33.97 0.0M
2023-04-06 32.82 33.84 33.10 32.75 0.0M
2023-04-05 33.72 33.64 32.62 32.75 0.1M
2023-04-04 33.55 34.00 33.50 33.62 0.0M
2023-04-03 33.51 34.00 33.08 33.20 0.0M
2023-03-31 32.75 33.86 32.92 33.62 0.0M
2023-03-30 31.41 33.18 32.02 33.22 0.1M
2023-03-29 30.40 31.08 30.16 30.96 0.0M
2023-03-28 31.66 31.44 30.08 30.29 0.0M
2023-03-27 31.47 31.52 30.96 31.60 0.0M
2023-03-24 32.04 32.00 30.84 31.15 0.7M
2023-03-23 31.60 31.86 31.24 31.68 0.0M
2023-03-22 33.66 33.04 31.94 31.91 0.0M
2023-03-21 33.68 34.38 33.52 34.06 0.0M
2023-03-20 32.94 34.18 33.24 33.89 0.0M
2023-03-17 34.21 33.68 33.34 33.76 0.1M
2023-03-16 34.10 34.82 33.76 34.10 0.0M
2023-03-15 34.56 34.56 33.66 34.56 0.0M
2023-03-14 34.67 35.14 34.92 34.77 0.0M
2023-03-13 33.45 34.62 32.92 34.21 0.7M
2023-03-10 33.47 33.96 33.36 33.57 0.1M
2023-03-09 34.73 34.84 34.02 33.91 0.1M
2023-03-08 35.72 35.64 35.04 35.34 0.0M
2023-03-07 36.46 36.86 35.94 35.91 0.0M
2023-03-06 36.35 36.70 36.04 36.71 0.0M
2023-03-03 36.23 36.46 36.06 36.29 0.0M
2023-03-02 35.47 36.30 35.90 35.83 0.0M
2023-03-01 36.52 36.58 35.73 35.93 0.9M
2023-02-28 36.27 36.68 36.24 36.14 0.1M
2023-02-27 35.66 36.34 35.76 36.21 0.0M
2023-02-24 35.89 35.84 35.38 35.24 0.0M
2023-02-23 35.41 36.02 35.60 35.60 0.0M
2023-02-22 35.87 35.76 35.22 35.87 0.0M
2023-02-21 37.07 37.16 35.86 36.35 0.0M
2023-02-20 37.22 37.52 37.08 37.60 0.0M
2023-02-17 36.82 37.26 36.66 36.86 0.0M
2023-02-16 37.11 37.34 36.72 37.11 0.5M
2023-02-15 37.43 37.06 36.64 37.15 0.0M
2023-02-14 37.76 38.00 37.32 37.74 0.2M
2023-02-13 37.43 37.66 36.72 37.32 0.4M
2023-02-10 36.94 37.16 36.62 36.80 0.0M
2023-02-09 37.74 37.88 36.78 36.98 0.0M
2023-02-08 37.60 38.26 37.76 37.78 0.0M
2023-02-07 36.61 37.36 36.50 37.20 0.0M
2023-02-06 38.71 38.44 36.84 37.22 0.0M
2023-02-03 39.66 39.78 38.58 38.95 0.0M
2023-02-02 38.10 39.90 38.48 39.59 0.0M
2023-02-01 37.17 38.10 37.60 37.62 0.0M
2023-01-31 37.68 37.84 37.22 37.78 0.0M
2023-01-30 38.40 38.32 37.34 37.68 0.0M
2023-01-27 38.06 38.98 38.20 39.01 0.0M
2023-01-26 39.01 39.00 38.02 38.15 0.0M
2023-01-25 38.52 39.32 38.12 38.60 0.0M
2023-01-24 38.95 39.80 38.98 39.10 0.0M
2023-01-23 38.11 39.16 38.62 39.17 0.0M
2023-01-20 38.10 38.08 37.82 37.87 0.0M
2023-01-19 37.85 38.50 37.50 37.91 0.0M
2023-01-18 39.78 40.40 39.22 39.21 0.3M
2023-01-17 40.28 39.90 38.76 39.10 0.0M
2023-01-16 39.47 41.08 39.56 40.35 0.0M
2023-01-13 39.09 39.70 38.86 39.71 0.0M
2023-01-12 38.34 39.06 38.42 38.75 0.0M
2023-01-11 38.15 39.14 38.26 38.26 0.5M
2023-01-10 37.11 38.02 37.10 37.76 0.0M
2023-01-09 36.84 37.08 35.78 36.67 0.0M
2023-01-06 36.08 36.08 36.08 36.08 0.0M
2023-01-05 36.54 36.88 36.14 36.08 0.0M
2023-01-04 36.21 36.64 36.02 36.08 0.0M
2023-01-03 35.34 36.19 35.44 36.02 0.1M