Atrium Ljungberg B

ATRLJb
🏛️ sweden →
30.64
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:03 33.87 33.87 33.87 33.87 0.1K
09:05 33.86 33.86 33.86 33.86 0.0K
09:09 29.80 29.80 29.00 29.00 12.9K
09:11 29.00 29.00 28.50 28.50 8.4K
09:12 29.00 29.00 28.80 28.80 3.0K
09:13 29.00 29.00 28.86 28.86 2.3K
09:14 28.86 28.86 28.86 28.86 0.2K
09:15 29.00 29.80 28.91 29.07 5.6K
09:16 29.08 29.08 29.07 29.07 3.0K
09:17 28.85 29.07 28.85 29.07 0.6K
09:18 28.67 28.67 28.66 28.66 0.9K
09:19 28.66 28.66 28.65 28.65 0.3K
09:20 28.65 28.70 28.65 28.70 0.9K
09:21 28.70 29.09 28.66 29.08 2.0K
09:22 28.66 29.08 28.66 29.00 2.4K
09:24 28.72 28.72 28.71 28.71 0.4K
09:26 28.70 28.70 28.60 28.65 12.3K
09:27 28.03 28.03 28.03 28.03 0.3K
09:28 28.65 28.65 28.65 28.65 0.2K
09:30 28.14 28.63 28.14 28.63 0.2K
09:32 28.62 28.65 28.62 28.65 4.5K
09:33 28.65 28.65 28.65 28.65 3.2K
09:34 28.65 28.65 28.65 28.65 3.9K
09:35 28.65 28.65 28.65 28.65 2.4K
09:36 28.65 28.65 28.65 28.65 2.3K
09:37 28.65 28.65 28.65 28.65 5.0K
09:38 28.65 28.65 28.65 28.65 2.2K
09:39 28.65 28.65 28.65 28.65 0.0K
09:40 28.65 28.65 28.51 28.65 7.2K
09:41 28.65 28.65 28.52 28.65 14.4K
09:43 29.15 29.15 29.10 29.10 0.5K
09:48 29.11 29.16 29.11 29.14 1.3K
09:49 29.11 29.11 29.11 29.11 1.0K
09:51 28.94 28.94 28.94 28.94 0.3K
09:52 29.17 29.17 29.17 29.17 0.1K
09:54 29.12 29.12 29.12 29.12 0.3K
09:59 29.15 29.15 29.15 29.15 0.1K
10:01 29.26 29.26 29.26 29.26 0.0K
10:03 29.33 29.33 29.18 29.18 0.1K
10:05 28.85 28.85 28.80 28.81 0.2K
10:07 28.80 28.80 28.69 28.69 0.2K
10:11 28.55 28.55 28.55 28.55 0.1K
10:12 28.84 28.84 28.56 28.56 0.5K
10:13 28.56 28.56 28.55 28.55 0.4K
10:14 28.56 28.56 28.56 28.56 0.1K
10:15 28.55 28.55 28.55 28.55 0.1K
10:20 28.56 28.56 28.56 28.56 0.0K
10:21 28.55 28.55 28.55 28.55 0.1K
10:23 28.62 28.63 28.62 28.63 0.9K
10:25 28.70 28.70 28.65 28.65 0.2K
10:26 28.93 28.93 28.93 28.93 0.1K
10:27 28.65 28.65 28.65 28.65 0.1K
10:29 28.65 28.65 28.47 28.62 6.1K
10:30 28.37 28.37 28.35 28.36 0.4K
10:31 28.36 28.62 28.35 28.35 0.6K
10:32 28.31 28.31 28.31 28.31 0.2K
10:33 28.16 28.16 28.14 28.14 1.5K
10:34 28.07 28.07 28.07 28.07 0.1K
10:37 28.34 28.34 28.34 28.34 0.3K
10:39 28.45 28.47 28.34 28.34 1.0K
10:42 28.87 28.87 28.87 28.87 0.0K
10:43 28.45 28.45 28.20 28.20 1.5K
10:44 28.59 28.59 28.59 28.59 2.1K
10:46 28.59 28.59 28.59 28.59 0.1K
10:48 28.57 28.57 28.57 28.57 0.0K
10:50 28.19 28.22 28.19 28.22 0.2K
10:51 28.22 28.22 28.22 28.22 0.4K
10:55 28.45 28.45 28.45 28.45 0.1K
10:57 28.25 28.25 28.25 28.25 0.0K
10:58 28.45 28.45 28.22 28.22 1.3K
10:59 28.20 28.32 28.20 28.32 0.4K
11:03 28.22 28.22 28.22 28.22 0.2K
11:05 28.22 28.22 28.18 28.18 2.8K
11:07 28.28 28.29 28.28 28.29 2.1K
11:08 28.30 28.30 28.30 28.30 0.2K
11:13 28.29 28.29 28.29 28.29 0.5K
11:15 28.29 28.35 28.29 28.35 0.4K
11:16 28.35 28.35 28.35 28.35 2.8K
11:21 28.46 28.46 28.46 28.46 0.1K
11:22 28.30 28.30 28.29 28.30 1.4K
11:26 28.28 28.38 28.28 28.38 2.0K
11:32 28.31 28.31 28.30 28.30 2.0K
11:40 28.42 28.42 28.25 28.25 0.3K
11:42 28.22 28.22 28.22 28.22 0.0K
11:44 28.32 28.32 28.32 28.32 0.2K
11:46 28.32 28.32 28.32 28.32 1.4K
11:54 28.27 28.27 28.26 28.26 0.3K
12:00 28.42 28.42 28.22 28.22 0.8K
12:09 28.22 28.22 28.22 28.22 0.1K
12:10 28.33 28.33 28.33 28.33 0.8K
12:14 28.23 28.23 28.23 28.23 1.0K
12:20 28.22 28.22 28.19 28.19 1.1K
12:29 28.10 28.10 28.10 28.10 0.2K
12:30 28.04 28.04 28.04 28.04 0.1K
12:31 28.15 28.15 28.04 28.15 6.9K
12:33 28.04 28.04 28.04 28.04 6.8K
12:34 28.01 28.01 28.01 28.01 0.1K
12:35 28.09 28.12 28.05 28.05 0.8K
12:36 28.03 28.03 28.03 28.03 0.1K
12:39 28.18 28.18 28.18 28.18 0.7K
12:41 28.18 28.18 28.18 28.18 0.0K
12:45 28.18 28.18 28.18 28.18 0.0K
12:48 28.18 28.18 28.18 28.18 0.5K
12:49 28.12 28.12 28.12 28.12 0.3K
12:52 29.74 29.74 29.74 29.74 0.2K
13:09 28.13 28.15 28.13 28.15 8.8K
13:11 28.25 28.25 27.97 27.97 1.5K
13:12 27.51 27.51 27.51 27.51 0.0K
13:13 27.86 27.89 27.86 27.87 1.3K
13:15 28.02 28.12 28.02 28.09 6.4K
13:16 28.12 28.12 28.12 28.12 0.3K
13:18 28.00 28.00 28.00 28.00 4.7K
13:19 28.00 28.00 28.00 28.00 4.3K
13:20 28.42 28.42 28.42 28.42 0.0K
13:22 28.42 28.42 28.42 28.42 0.0K
13:32 28.38 28.38 28.15 28.15 2.1K
13:33 28.15 28.15 28.15 28.15 1.4K
13:34 28.10 28.10 28.02 28.02 1.0K
13:40 28.04 28.05 28.04 28.05 3.3K
13:44 28.22 28.22 28.22 28.22 0.0K
13:48 28.05 28.25 28.05 28.25 1.6K
13:49 28.39 28.39 28.39 28.39 0.0K
13:52 28.22 28.22 28.22 28.22 1.6K
13:54 28.24 28.24 28.24 28.24 0.1K
13:58 28.10 28.10 28.10 28.10 0.9K
13:59 28.02 28.02 28.02 28.02 0.2K
14:01 28.01 28.18 28.01 28.18 0.6K
14:02 28.01 28.01 28.01 28.01 9.7K
14:03 28.01 28.16 28.01 28.16 1.4K
14:05 28.02 28.02 28.02 28.02 0.1K
14:06 28.02 28.02 28.02 28.02 0.1K
14:07 28.01 28.01 28.01 28.01 0.1K
14:08 28.02 28.02 28.00 28.00 4.4K
14:12 27.94 27.94 27.94 27.94 1.9K
14:13 27.98 27.98 27.98 27.98 0.6K
14:15 28.01 28.01 27.98 27.98 0.7K
14:16 28.68 28.68 28.68 28.68 2.1K
14:21 28.16 28.16 28.16 28.16 0.9K
14:23 28.20 28.30 28.20 28.30 0.4K
14:28 28.15 28.15 28.15 28.15 0.5K
14:32 27.98 27.98 27.98 27.98 0.1K
14:35 28.06 28.06 28.06 28.06 0.2K
14:37 28.16 28.16 28.16 28.16 0.3K
14:38 28.10 28.10 28.10 28.10 0.8K
14:40 28.02 28.02 28.01 28.01 1.3K
14:41 28.01 28.01 28.01 28.01 0.1K
14:43 28.19 28.19 28.19 28.19 0.2K
14:45 28.23 28.23 28.23 28.23 0.2K
14:46 28.27 28.27 28.27 28.27 0.2K
14:47 28.22 28.44 28.22 28.44 3.1K
14:52 28.11 28.11 28.11 28.11 1.7K
14:54 28.13 28.13 28.13 28.13 2.8K
14:57 28.16 28.16 28.16 28.16 1.3K
15:02 28.29 28.29 28.29 28.29 0.6K
15:07 28.35 28.44 28.30 28.30 5.0K
15:11 28.27 28.36 28.26 28.36 2.8K
15:12 28.17 28.19 28.17 28.19 0.2K
15:14 28.20 28.26 28.20 28.26 0.1K
15:15 28.20 28.20 28.20 28.20 0.1K
15:19 28.17 28.17 28.17 28.17 0.1K
15:21 28.22 28.23 28.22 28.23 0.5K
15:22 28.30 28.36 28.30 28.30 0.4K
15:26 28.27 28.27 28.27 28.27 0.4K
15:28 28.33 28.33 28.33 28.33 0.0K
15:30 28.36 28.36 28.36 28.36 1.0K
15:31 28.44 28.44 28.44 28.44 0.1K
15:32 28.44 29.00 28.44 29.00 5.3K
15:33 28.55 29.21 28.55 29.21 10.2K
15:35 28.91 29.00 28.91 29.00 5.0K
15:36 28.61 28.61 28.60 28.60 0.4K
15:38 28.68 29.06 28.68 29.06 8.9K
15:41 28.70 28.70 28.70 28.70 0.5K
15:44 28.86 28.95 28.71 28.95 2.4K
15:46 28.79 28.79 28.75 28.75 1.1K
15:47 28.75 28.75 28.75 28.75 1.1K
15:48 28.70 28.70 28.36 28.36 1.4K
15:50 28.36 28.68 28.36 28.68 0.5K
15:55 29.00 29.00 28.91 28.91 0.5K
15:56 28.80 28.80 28.61 28.61 3.0K
15:57 28.70 28.80 28.70 28.80 0.2K
15:58 28.80 28.80 28.80 28.80 0.2K
15:59 28.80 28.85 28.61 28.61 0.9K
16:00 28.90 28.90 28.90 28.90 0.2K
16:03 28.90 28.90 28.90 28.90 0.3K
16:13 28.91 29.32 28.89 29.32 6.4K
16:22 28.75 28.75 28.75 28.75 0.6K
16:23 28.75 28.78 28.75 28.78 1.0K
16:33 28.86 28.94 28.86 28.94 0.1K
16:39 28.85 28.94 28.80 28.94 4.3K
16:40 28.94 28.94 28.94 28.94 0.0K
16:46 28.94 29.27 28.94 29.27 1.9K
16:47 29.22 29.22 29.22 29.22 0.1K
16:48 29.22 29.22 29.22 29.22 0.3K
16:49 28.99 29.10 28.94 29.10 2.2K
16:50 29.09 29.09 29.09 29.09 0.3K
16:51 29.09 29.09 28.92 28.92 0.7K
16:54 29.08 29.08 29.08 29.08 0.0K
16:58 29.00 29.00 28.81 28.81 0.0K
16:59 28.81 28.99 28.81 28.99 0.3K
17:00 28.99 29.00 28.99 29.00 2.4K
17:02 29.08 29.08 29.08 29.08 0.2K
17:04 29.09 29.09 29.09 29.09 0.2K
17:05 29.09 29.09 29.09 29.09 4.3K
17:09 29.05 29.05 29.05 29.05 0.1K
17:10 29.06 29.06 29.06 29.06 0.3K
17:11 29.06 29.06 29.06 29.06 0.8K
17:12 29.09 29.12 29.00 29.12 1.1K
17:13 29.13 29.13 29.03 29.08 0.2K
17:14 29.08 29.08 29.08 29.08 0.7K
17:16 29.37 29.37 29.37 29.37 0.6K
17:17 29.37 29.37 29.37 29.37 0.4K
17:18 29.37 29.37 29.37 29.37 0.8K
17:19 29.37 29.38 29.37 29.38 0.5K
17:20 29.38 29.38 29.20 29.37 2.5K
17:21 29.38 29.38 29.11 29.38 6.6K
17:22 29.38 29.38 29.11 29.11 0.6K
17:23 29.38 29.46 29.11 29.46 1.6K
17:24 29.46 29.49 29.01 29.49 10.5K
17:29 29.35 29.35 29.35 29.35 117.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available