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
2024-12-31 39.28 39.28 39.28 39.28 0.0M
2024-12-30 39.37 39.68 39.36 39.28 0.1M
2024-12-27 38.86 39.36 38.80 38.61 0.0M
2024-12-24 38.88 38.88 38.88 38.88 0.0M
2024-12-23 38.97 39.12 38.56 38.88 0.0M
2024-12-20 38.02 39.28 38.48 38.61 0.0M
2024-12-19 39.15 39.60 38.20 38.12 0.0M
2024-12-18 39.15 39.88 39.44 39.17 0.0M
2024-12-17 38.99 39.12 38.92 38.97 0.0M
2024-12-16 38.97 39.24 38.96 38.99 0.0M
2024-12-13 39.66 39.60 39.28 39.08 0.0M
2024-12-12 39.24 39.24 39.04 39.24 0.0M
2024-12-11 38.79 39.06 39.06 39.06 0.0M
2024-12-10 38.48 39.00 38.36 38.70 0.0M
2024-12-09 39.73 39.40 39.00 39.53 0.0M
2024-12-06 38.61 39.76 39.32 39.66 0.0M
2024-12-05 39.17 39.36 38.84 39.28 0.0M
2024-12-04 39.37 39.80 39.08 39.66 0.1M
2024-12-03 40.71 40.60 39.68 40.00 0.0M
2024-12-02 40.49 41.10 40.40 40.58 0.0M
2024-11-29 40.71 40.70 40.70 40.80 0.0M
2024-11-28 41.27 41.30 40.50 41.27 1.5M
2024-11-27 39.24 41.30 39.72 40.69 0.0M
2024-11-26 40.20 40.00 39.60 40.20 0.0M
2024-11-25 40.29 40.50 39.96 40.58 0.1M
2024-11-22 38.90 40.20 39.68 39.91 0.0M
2024-11-21 39.24 39.00 38.80 39.17 0.0M
2024-11-20 40.00 39.88 39.24 39.26 0.0M
2024-11-19 40.04 40.10 39.68 39.64 0.0M
2024-11-18 40.51 40.70 40.30 40.51 0.0M
2024-11-15 42.60 43.80 41.10 40.51 0.8M
2024-11-14 41.47 41.90 41.50 41.43 0.0M
2024-11-13 42.10 41.80 41.40 41.47 0.0M
2024-11-12 43.05 42.60 42.00 42.20 0.0M
2024-11-11 43.15 43.60 43.00 43.65 0.0M
2024-11-08 42.60 43.00 42.50 42.50 0.0M
2024-11-07 41.85 42.40 41.90 41.85 0.0M
2024-11-06 41.92 41.80 40.90 40.87 0.1M
2024-11-05 42.50 42.60 41.80 42.40 0.0M
2024-11-04 42.40 42.80 42.40 42.40 0.0M
2024-11-01 42.90 42.80 42.60 42.30 0.0M
2024-10-31 42.70 43.00 42.10 42.30 0.0M
2024-10-30 42.40 42.80 42.10 42.60 0.0M
2024-10-29 42.60 42.60 42.00 42.70 0.0M
2024-10-28 42.40 42.60 42.20 42.40 0.0M
2024-10-25 42.10 42.50 42.00 42.60 0.0M
2024-10-24 42.40 42.60 42.00 42.40 0.0M
2024-10-23 42.20 42.30 41.80 41.92 0.0M
2024-10-22 42.20 43.00 41.30 42.20 0.0M
2024-10-21 43.65 43.50 42.30 43.05 0.0M
2024-10-18 44.00 44.30 43.50 43.65 0.0M
2024-10-17 44.40 44.20 43.60 43.55 0.0M
2024-10-16 44.40 44.60 44.20 44.60 0.0M
2024-10-15 44.70 45.00 44.60 45.05 0.0M
2024-10-14 45.85 45.30 44.60 44.60 0.0M
2024-10-11 46.70 47.00 46.00 46.70 0.0M
2024-10-10 47.85 47.20 45.70 46.60 0.0M
2024-10-09 47.85 48.30 47.10 47.05 0.0M
2024-10-08 47.85 48.40 47.90 48.20 0.0M
2024-10-07 48.50 48.00 47.90 48.00 0.0M
2024-10-04 48.90 49.10 48.50 49.15 0.0M
2024-10-03 47.75 49.20 48.10 49.05 0.0M
2024-10-02 49.85 50.30 48.90 49.65 0.0M
2024-10-01 49.35 50.20 49.40 49.45 0.0M
2024-09-30 49.35 49.60 48.80 49.05 0.0M
2024-09-27 49.65 49.40 49.20 49.25 0.0M
2024-09-26 48.80 49.30 49.00 49.45 0.0M
2024-09-25 48.00 49.00 48.20 48.30 0.0M
2024-09-24 49.05 49.40 48.50 48.20 0.0M
2024-09-23 47.55 49.00 48.40 48.90 0.0M
2024-09-20 48.00 48.10 47.00 47.75 1.2M
2024-09-19 47.05 47.60 47.20 47.45 0.0M
2024-09-18 46.70 47.50 46.80 47.25 0.0M
2024-09-17 47.15 47.10 46.60 46.80 0.0M
2024-09-16 47.05 47.40 46.60 47.15 0.0M
2024-09-13 46.30 47.30 46.70 46.50 0.0M
2024-09-12 45.85 46.40 46.20 45.65 0.0M
2024-09-11 46.80 46.60 45.00 44.90 0.0M
2024-09-10 46.70 47.60 46.90 47.55 0.0M
2024-09-09 47.55 47.40 46.50 47.05 0.0M
2024-09-06 46.30 47.60 45.80 47.15 0.0M
2024-09-05 46.00 46.50 46.50 46.10 0.0M
2024-09-04 45.75 46.40 45.60 45.75 0.0M
2024-09-03 46.70 46.30 45.40 45.45 0.0M
2024-09-02 47.15 47.30 46.80 47.05 0.0M
2024-08-30 46.30 47.40 47.00 47.55 0.0M
2024-08-29 47.25 47.60 46.10 46.50 0.0M
2024-08-28 47.45 48.20 46.90 47.25 0.0M
2024-08-27 48.80 48.60 47.20 48.00 0.0M
2024-08-26 242.50 245.00 241.00 242.50 0.0M
2024-08-23 46.40 47.80 46.90 47.45 0.0M
2024-08-22 45.55 46.40 46.00 45.85 0.0M
2024-08-21 46.50 46.80 46.00 45.75 0.0M
2024-08-20 46.90 46.70 46.70 46.90 0.0M
2024-08-19 46.10 46.70 46.00 46.00 0.0M
2024-08-16 46.00 46.10 45.80 45.85 0.0M
2024-08-15 45.85 46.10 45.80 46.00 0.0M
2024-08-14 46.40 46.00 45.60 46.20 0.0M
2024-08-13 45.85 46.20 46.00 46.00 0.0M
2024-08-12 46.80 46.90 45.80 46.00 0.0M
2024-08-09 46.70 47.00 46.70 46.90 0.0M
2024-08-08 46.80 46.70 45.90 46.70 0.0M
2024-08-07 45.65 46.80 46.20 46.90 0.0M
2024-08-06 45.75 45.50 44.30 45.05 0.0M
2024-08-05 46.90 46.70 45.00 44.90 0.0M
2024-08-02 46.00 47.60 45.90 47.65 0.0M
2024-08-01 46.20 46.90 46.10 46.90 0.0M
2024-07-31 46.60 46.40 46.10 46.60 0.0M
2024-07-30 46.60 46.80 46.00 46.90 0.0M
2024-07-29 46.70 46.90 46.40 46.60 0.0M
2024-07-26 46.00 46.80 46.60 46.20 0.0M
2024-07-25 46.80 46.80 46.00 46.10 1.2M
2024-07-24 46.70 47.00 46.60 46.50 0.0M
2024-07-23 47.65 47.50 46.60 47.05 1.5M
2024-07-22 47.15 47.80 47.30 47.05 0.1M
2024-07-19 47.05 47.30 46.80 47.05 0.0M
2024-07-18 47.35 47.90 46.80 47.15 0.0M
2024-07-17 48.20 48.20 47.20 47.85 0.0M
2024-07-16 47.75 48.00 47.20 47.35 0.0M
2024-07-15 49.05 48.70 47.00 47.45 0.0M
2024-07-12 48.20 48.50 47.90 47.75 0.0M
2024-07-11 49.15 49.10 47.70 47.85 0.0M
2024-07-10 46.00 50.00 47.20 49.65 0.0M
2024-07-09 43.65 45.90 43.90 45.75 0.0M
2024-07-08 43.45 43.80 42.90 43.25 0.0M
2024-07-05 42.90 43.60 42.80 42.90 0.0M
2024-07-04 41.74 43.40 42.40 43.15 0.0M
2024-07-03 41.63 42.30 41.60 41.56 0.0M
2024-07-02 41.56 41.80 41.10 41.63 0.0M
2024-07-01 41.74 41.90 41.60 41.56 0.0M
2024-06-28 40.58 41.50 40.80 40.58 0.0M
2024-06-27 40.20 40.20 40.20 40.29 0.0M
2024-06-26 40.40 41.10 40.30 40.49 0.0M
2024-06-25 41.63 41.40 40.50 40.69 0.0M
2024-06-24 41.07 41.70 41.10 41.09 0.0M
2024-06-23 205.35 205.45 205.45 205.45 0.0M
2024-06-21 41.09 41.09 41.09 41.09 0.0M
2024-06-20 40.04 41.70 40.60 41.09 0.2M
2024-06-19 40.78 40.80 40.30 40.42 0.0M
2024-06-18 40.78 40.90 40.30 40.69 0.0M
2024-06-17 40.49 40.80 40.50 40.42 0.0M
2024-06-14 41.09 40.60 40.10 40.22 0.0M
2024-06-13 41.18 42.00 41.20 41.25 0.0M
2024-06-12 40.96 42.00 40.20 41.43 0.0M
2024-06-11 40.69 40.80 40.10 40.71 0.0M
2024-06-10 40.60 40.90 40.60 40.69 0.0M
2024-06-07 42.10 41.80 40.60 40.42 0.0M
2024-06-06 42.50 42.50 42.50 42.50 0.0M
2024-06-05 42.70 42.60 41.80 42.50 0.0M
2024-06-04 40.78 42.00 41.00 41.92 0.0M
2024-06-03 40.58 41.20 40.10 40.42 0.0M
2024-05-31 39.84 40.30 39.08 39.93 0.0M
2024-05-30 39.08 39.64 38.48 39.37 0.0M
2024-05-29 40.31 40.30 38.92 39.08 0.0M
2024-05-28 41.25 41.90 40.10 40.42 0.0M
2024-05-27 206.25 207.50 202.50 205.00 0.0M
2024-05-24 41.07 41.00 40.80 40.87 0.0M
2024-05-23 42.50 42.70 41.40 41.63 0.1M
2024-05-22 40.96 43.00 41.30 42.90 0.0M
2024-05-21 41.43 41.60 41.30 41.56 0.0M
2024-05-20 40.98 41.80 41.20 41.34 0.0M
2024-05-17 41.56 41.40 40.90 41.34 0.0M
2024-05-16 41.83 42.40 41.60 42.01 0.0M
2024-05-15 40.87 42.20 41.50 41.47 0.0M
2024-05-14 41.27 41.60 41.10 41.47 0.0M
2024-05-13 40.51 41.60 41.10 41.18 0.3M
2024-05-10 41.56 42.00 41.30 41.85 0.0M
2024-05-09 40.60 40.60 40.60 40.60 0.0M
2024-05-08 41.05 41.50 41.40 40.60 0.0M
2024-05-07 39.91 41.40 40.20 40.60 0.0M
2024-05-06 199.55 199.00 197.20 199.00 0.0M
2024-05-03 38.99 39.84 39.08 39.28 0.0M
2024-05-02 38.79 39.52 38.76 39.08 0.0M
2024-05-01 38.50 38.50 38.50 38.50 0.0M
2024-04-30 38.50 39.40 39.08 38.50 0.1M
2024-04-29 37.92 38.92 38.12 38.50 0.0M
2024-04-26 37.08 37.84 37.50 37.46 0.0M
2024-04-25 37.88 37.72 36.92 37.30 0.0M
2024-04-24 38.68 38.56 37.36 37.72 0.0M
2024-04-23 38.02 39.08 38.00 38.68 1.5M
2024-04-22 37.46 38.16 37.80 38.10 0.0M
2024-04-19 37.04 37.56 37.00 37.00 0.0M
2024-04-18 36.50 37.32 36.56 37.30 0.4M
2024-04-17 36.62 36.72 36.28 36.36 0.0M
2024-04-16 35.86 36.72 36.08 36.74 0.1M
2024-04-15 37.16 37.60 36.44 37.04 0.0M
2024-04-12 39.73 38.60 37.28 37.46 0.1M
2024-04-11 38.48 38.16 37.24 37.92 0.2M
2024-04-10 39.17 39.48 37.84 38.30 0.0M
2024-04-09 40.00 39.52 39.00 39.37 0.0M
2024-04-08 39.06 40.10 39.12 39.35 0.0M
2024-04-05 39.75 40.00 39.08 39.15 0.0M
2024-04-04 41.05 41.00 39.88 40.13 0.1M
2024-04-03 41.65 41.80 40.40 41.09 0.0M
2024-04-02 41.85 41.60 41.10 41.81 0.0M
2024-03-28 41.38 41.84 41.00 40.74 0.0M
2024-03-27 40.88 41.20 40.72 40.74 0.3M
2024-03-26 40.51 40.88 40.52 40.69 0.0M
2024-03-25 40.65 40.80 40.32 40.36 0.0M
2024-03-22 40.51 40.40 40.00 39.97 0.0M
2024-03-21 39.47 40.40 39.88 40.12 0.0M
2024-03-20 38.76 39.18 38.62 38.52 0.0M
2024-03-19 38.98 38.90 38.12 38.14 0.0M
2024-03-18 39.37 39.36 39.00 39.40 0.0M
2024-03-15 39.48 39.58 39.48 39.29 0.0M
2024-03-14 40.08 41.00 39.48 40.04 0.0M
2024-03-13 39.94 40.24 39.64 39.62 0.1M
2024-03-12 40.16 40.32 39.68 40.13 0.0M
2024-03-11 40.05 40.40 39.97 40.12 0.0M
2024-03-08 39.47 40.44 39.36 39.85 0.0M
2024-03-07 38.29 39.66 38.02 39.40 0.0M
2024-03-06 38.02 39.04 38.38 38.41 0.0M
2024-03-05 38.25 38.46 38.06 38.34 0.0M
2024-03-04 39.21 38.96 38.40 38.63 0.0M
2024-03-01 38.30 39.66 38.68 38.94 0.0M
2024-02-29 38.41 39.12 38.24 38.72 0.0M
2024-02-28 38.67 38.56 38.30 38.52 0.0M
2024-02-27 38.90 39.04 38.60 38.49 0.0M
2024-02-26 39.40 39.02 38.38 38.49 0.0M
2024-02-23 39.67 39.48 38.98 38.91 0.0M
2024-02-22 38.91 39.44 38.08 38.75 0.0M
2024-02-21 39.14 39.36 38.18 38.29 0.0M
2024-02-20 39.85 39.54 38.96 39.05 0.0M
2024-02-19 39.37 39.61 39.32 39.94 0.0M
2024-02-16 39.09 39.50 39.26 39.01 0.0M
2024-02-15 38.83 39.50 38.50 39.52 0.0M
2024-02-14 39.17 39.22 38.66 38.90 0.0M
2024-02-13 39.36 39.70 38.96 39.37 0.0M
2024-02-12 38.71 39.42 38.94 38.98 0.0M
2024-02-09 38.98 39.20 38.68 38.72 0.0M
2024-02-08 40.28 40.28 39.12 39.55 0.0M
2024-02-07 39.37 40.40 39.36 40.01 0.0M
2024-02-06 39.29 39.49 38.56 39.01 0.0M
2024-02-05 38.98 40.28 38.92 39.01 0.0M
2024-02-02 40.27 40.44 39.58 39.47 0.0M
2024-02-01 41.23 40.08 39.58 39.78 0.0M
2024-01-31 42.18 42.32 41.72 42.10 0.0M
2024-01-30 41.69 42.60 42.07 42.22 0.0M
2024-01-29 41.26 42.52 41.80 42.22 0.0M
2024-01-26 41.61 42.08 41.16 41.83 0.0M
2024-01-25 40.66 41.92 40.64 41.41 0.0M
2024-01-24 40.69 41.04 40.56 41.12 0.0M
2024-01-23 41.84 42.12 40.92 41.31 0.0M
2024-01-22 41.46 41.72 41.28 41.15 0.0M
2024-01-19 42.10 42.00 41.20 41.73 0.0M
2024-01-18 41.50 41.88 41.40 41.69 0.0M
2024-01-17 42.72 42.48 41.16 41.72 0.0M
2024-01-16 43.44 43.00 42.30 42.22 0.0M
2024-01-15 44.80 44.96 42.96 43.06 0.1M
2024-01-12 44.12 45.04 43.96 44.92 0.0M
2024-01-11 44.66 44.96 43.72 44.00 0.0M
2024-01-10 44.46 45.04 43.76 44.70 0.0M
2024-01-09 45.08 45.20 44.72 44.92 0.0M
2024-01-08 44.84 45.20 44.36 44.84 0.0M
2024-01-05 45.30 45.24 44.76 45.60 0.0M
2024-01-04 45.60 46.08 45.08 45.60 0.0M
2024-01-03 46.40 46.40 45.04 46.40 0.0M
2024-01-02 46.14 46.36 45.76 46.14 0.0M