Atrium Ljungberg B

ATRLJb
🏛️ sweden →
31.67
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 31.90 32.19 31.90 32.19 21.4K
09:01 32.04 32.04 31.73 31.73 25.7K
09:03 31.66 31.66 31.60 31.60 10.9K
09:04 31.58 31.58 31.47 31.47 0.8K
09:05 31.46 31.51 31.35 31.35 2.9K
09:06 31.44 31.44 31.43 31.43 1.8K
09:07 31.32 31.71 31.32 31.70 6.5K
09:08 31.66 31.66 31.66 31.66 0.0K
09:09 31.50 31.50 31.46 31.46 3.3K
09:10 31.40 31.40 31.40 31.40 0.6K
09:11 31.38 31.43 31.38 31.43 3.8K
09:12 31.40 31.64 31.40 31.64 4.4K
09:13 31.60 31.60 31.60 31.60 0.0K
09:14 31.57 31.57 31.50 31.50 1.1K
09:15 31.48 31.51 31.48 31.51 0.5K
09:16 31.53 31.53 31.51 31.51 0.1K
09:17 31.57 31.59 31.57 31.59 2.4K
09:19 31.58 31.58 31.58 31.58 0.0K
09:21 31.48 31.53 31.48 31.53 0.4K
09:23 31.50 31.50 31.50 31.50 2.5K
09:24 31.49 31.49 31.49 31.49 0.1K
09:25 31.40 31.40 31.40 31.40 1.5K
09:26 31.39 31.39 31.39 31.39 0.1K
09:28 31.32 31.37 31.32 31.37 1.3K
09:29 31.37 31.39 31.37 31.38 4.8K
09:30 31.39 31.39 31.39 31.39 0.2K
09:31 31.38 31.38 31.38 31.38 0.4K
09:32 31.38 31.38 31.32 31.38 1.8K
09:33 31.39 31.46 31.39 31.46 3.3K
09:34 31.40 31.40 31.34 31.34 0.9K
09:35 31.38 31.41 31.38 31.41 1.4K
09:36 31.45 31.49 31.41 31.44 4.4K
09:37 31.42 31.42 31.39 31.39 8.0K
09:38 31.42 31.45 31.42 31.45 0.4K
09:39 31.45 31.45 31.45 31.45 0.0K
09:40 31.44 31.44 31.44 31.44 0.2K
09:41 31.39 31.43 31.37 31.37 1.4K
09:42 31.36 31.36 31.36 31.36 0.2K
09:43 31.42 31.52 31.38 31.44 56.2K
09:44 31.44 31.47 31.44 31.47 22.0K
09:45 31.47 31.48 31.47 31.48 0.5K
09:46 31.52 31.63 31.52 31.63 0.2K
09:47 31.61 31.63 31.55 31.58 7.6K
09:48 31.50 31.58 31.46 31.49 16.6K
09:50 31.42 31.42 31.42 31.42 0.3K
09:51 31.49 31.49 31.49 31.49 1.5K
09:52 31.51 31.62 31.51 31.62 4.4K
09:53 31.67 31.78 31.67 31.72 9.8K
09:54 31.70 31.70 31.70 31.70 0.1K
09:56 31.77 31.77 31.77 31.77 0.6K
09:57 31.85 31.85 31.80 31.80 4.6K
09:59 31.67 31.68 31.62 31.62 2.3K
10:00 31.62 31.62 31.62 31.62 1.8K
10:02 31.66 31.66 31.66 31.66 2.5K
10:05 31.64 31.64 31.64 31.64 0.0K
10:06 31.57 31.57 31.57 31.57 0.3K
10:07 31.64 31.68 31.64 31.68 3.1K
10:09 31.68 31.68 31.68 31.68 1.2K
10:12 31.65 31.66 31.65 31.65 0.6K
10:13 31.65 31.65 31.65 31.65 3.2K
10:14 31.66 31.66 31.63 31.63 1.0K
10:16 31.71 31.73 31.71 31.73 0.7K
10:17 31.73 31.73 31.70 31.70 0.6K
10:18 31.65 31.65 31.65 31.65 0.1K
10:19 31.69 31.69 31.69 31.69 0.0K
10:20 31.69 31.69 31.69 31.69 0.0K
10:22 31.69 31.72 31.69 31.72 0.4K
10:23 31.70 31.70 31.70 31.70 0.1K
10:24 31.70 31.70 31.69 31.69 0.5K
10:25 31.68 31.74 31.68 31.73 2.7K
10:26 31.67 31.67 31.67 31.67 0.7K
10:27 31.73 31.73 31.73 31.73 1.0K
10:28 31.66 31.66 31.66 31.66 1.1K
10:29 31.64 31.64 31.64 31.64 0.1K
10:30 31.64 31.64 31.64 31.64 0.0K
10:31 31.70 31.70 31.70 31.70 0.0K
10:34 31.64 31.64 31.64 31.64 0.1K
10:36 31.71 31.71 31.71 31.71 2.4K
10:40 31.66 31.66 31.66 31.66 0.1K
10:41 31.66 31.66 31.66 31.66 0.3K
10:42 31.66 31.66 31.63 31.66 0.1K
10:43 31.64 31.64 31.64 31.64 0.2K
10:44 31.61 31.61 31.61 31.61 0.3K
10:47 31.58 31.58 31.54 31.54 4.0K
10:48 31.54 31.54 31.54 31.54 0.4K
10:49 31.60 31.60 31.60 31.60 1.0K
10:50 31.58 31.58 31.58 31.58 0.6K
10:51 31.58 31.58 31.58 31.58 1.2K
10:52 31.52 31.52 31.51 31.51 0.4K
10:53 31.55 31.55 31.55 31.55 0.3K
10:54 31.46 31.51 31.46 31.51 0.8K
10:55 31.48 31.48 31.48 31.48 0.0K
10:56 31.50 31.50 31.48 31.48 1.5K
10:59 31.48 31.48 31.45 31.45 0.9K
11:01 31.50 31.50 31.50 31.50 9.2K
11:02 31.51 31.54 31.51 31.54 2.0K
11:03 31.54 31.54 31.54 31.54 0.0K
11:05 31.50 31.50 31.50 31.50 0.0K
11:07 31.50 31.54 31.50 31.54 1.7K
11:08 31.54 31.57 31.54 31.57 2.4K
11:12 31.50 31.51 31.49 31.51 9.1K
11:14 31.51 31.54 31.51 31.54 0.8K
11:15 31.55 31.55 31.55 31.55 0.2K
11:16 31.50 31.50 31.50 31.50 0.0K
11:17 31.55 31.55 31.55 31.55 0.8K
11:21 31.54 31.54 31.52 31.54 1.4K
11:22 31.50 31.50 31.44 31.44 1.0K
11:27 31.44 31.44 31.44 31.44 0.0K
11:28 31.50 31.50 31.50 31.50 0.0K
11:31 31.42 31.42 31.38 31.38 1.2K
11:32 31.37 31.37 31.37 31.37 0.3K
11:33 31.37 31.37 31.37 31.37 0.1K
11:34 31.35 31.35 31.35 31.35 0.0K
11:37 31.35 31.35 31.33 31.33 0.1K
11:39 31.38 31.38 31.38 31.38 0.6K
11:40 31.33 31.33 31.33 31.33 0.0K
11:43 31.36 31.36 31.36 31.36 1.9K
11:47 31.34 31.34 31.34 31.34 0.3K
11:50 31.29 31.29 31.29 31.29 6.7K
11:52 31.26 31.26 31.25 31.25 0.3K
11:53 31.38 31.38 31.34 31.38 5.4K
11:54 31.40 31.40 31.40 31.40 0.1K
11:59 31.26 31.26 31.26 31.26 1.2K
12:00 31.25 31.25 31.25 31.25 0.0K
12:01 31.04 31.08 31.04 31.06 81.8K
12:02 31.06 31.06 31.06 31.06 0.0K
12:03 31.13 31.13 31.13 31.13 0.5K
12:04 31.10 31.10 31.10 31.10 2.7K
12:05 31.05 31.08 31.04 31.08 1.3K
12:07 31.07 31.07 31.07 31.07 0.0K
12:08 31.07 31.08 31.07 31.08 0.2K
12:09 31.11 31.11 31.11 31.11 1.5K
12:11 31.12 31.12 31.12 31.12 0.1K
12:13 31.11 31.11 31.09 31.09 2.1K
12:15 31.03 31.03 31.02 31.03 0.8K
12:16 31.08 31.08 31.08 31.08 0.0K
12:18 31.03 31.03 31.03 31.03 0.4K
12:24 31.03 31.03 31.03 31.03 0.2K
12:25 30.99 30.99 30.97 30.97 1.6K
12:27 30.94 30.96 30.92 30.96 3.6K
12:28 30.99 30.99 30.99 30.99 0.0K
12:29 30.93 30.93 30.93 30.93 0.1K
12:32 30.90 30.90 30.90 30.90 0.3K
12:33 30.92 30.92 30.92 30.92 0.0K
12:34 30.92 30.92 30.92 30.92 0.0K
12:35 30.93 30.93 30.93 30.93 0.9K
12:36 30.95 30.95 30.90 30.90 0.2K
12:37 30.95 30.95 30.92 30.92 0.2K
12:38 30.91 30.91 30.91 30.91 0.1K
12:40 30.92 30.92 30.92 30.92 0.1K
12:41 30.90 30.90 30.90 30.90 1.9K
12:47 30.86 30.86 30.86 30.86 0.6K
12:49 30.86 30.87 30.86 30.87 0.0K
12:50 30.87 30.87 30.87 30.87 0.6K
12:53 30.88 30.90 30.88 30.90 0.4K
12:54 30.86 30.86 30.86 30.86 0.0K
12:55 30.89 30.89 30.89 30.89 0.0K
12:57 30.88 30.88 30.88 30.88 0.0K
13:04 30.89 30.89 30.89 30.89 0.0K
13:08 30.86 30.86 30.84 30.84 1.2K
13:11 30.80 30.80 30.76 30.76 0.6K
13:12 30.78 30.78 30.78 30.78 3.1K
13:15 30.76 30.81 30.76 30.81 0.3K
13:16 30.83 30.83 30.83 30.83 0.0K
13:19 30.80 30.82 30.80 30.82 0.0K
13:20 30.76 30.76 30.76 30.76 1.1K
13:21 30.75 30.75 30.75 30.75 0.2K
13:22 30.75 30.75 30.75 30.75 0.2K
13:29 30.76 30.76 30.76 30.76 0.2K
13:30 30.71 30.72 30.71 30.72 1.3K
13:31 30.72 30.72 30.71 30.71 1.6K
13:32 30.76 30.76 30.76 30.76 0.4K
13:38 30.76 30.76 30.76 30.76 0.7K
13:40 30.71 30.71 30.71 30.71 0.3K
13:41 30.71 30.71 30.71 30.71 0.0K
13:43 30.71 30.71 30.71 30.71 1.0K
13:44 30.75 30.75 30.75 30.75 2.3K
13:46 30.76 30.76 30.76 30.76 0.8K
13:50 30.70 30.70 30.70 30.70 0.0K
13:51 30.70 30.70 30.70 30.70 0.2K
13:55 30.73 30.73 30.70 30.70 0.0K
13:57 30.70 30.70 30.70 30.70 0.5K
13:59 30.68 30.68 30.68 30.68 0.5K
14:01 30.68 30.68 30.68 30.68 1.7K
14:04 30.72 30.72 30.72 30.72 1.0K
14:07 30.71 30.71 30.71 30.71 0.1K
14:09 30.69 30.69 30.68 30.68 1.2K
14:12 30.68 30.68 30.68 30.68 0.1K
14:15 30.68 30.68 30.68 30.68 1.8K
14:18 30.67 30.67 30.67 30.67 0.3K
14:30 30.67 30.67 30.67 30.67 10.9K
14:31 30.67 30.67 30.67 30.67 0.2K
14:32 30.67 30.67 30.67 30.67 0.3K
14:35 30.67 30.67 30.67 30.67 1.6K
14:40 30.67 30.67 30.67 30.67 7.6K
14:41 30.69 30.69 30.69 30.69 0.3K
14:42 30.71 30.71 30.71 30.71 1.2K
14:43 30.69 30.70 30.68 30.68 0.8K
14:44 30.67 30.82 30.67 30.82 4.1K
14:45 30.77 30.77 30.77 30.77 8.1K
14:50 30.70 30.70 30.68 30.68 2.4K
14:54 30.70 30.70 30.67 30.67 0.7K
14:55 30.67 30.67 30.67 30.67 11.2K
14:56 30.67 30.67 30.64 30.64 1.4K
14:59 30.62 30.62 30.62 30.62 0.6K
15:00 30.63 30.63 30.63 30.63 0.1K
15:02 30.62 30.62 30.62 30.62 2.6K
15:05 30.67 30.67 30.67 30.67 3.5K
15:06 30.64 30.64 30.64 30.64 0.0K
15:08 30.66 30.66 30.66 30.66 0.0K
15:10 30.63 30.63 30.63 30.63 0.0K
15:14 30.59 30.63 30.59 30.63 9.8K
15:16 30.67 30.67 30.67 30.67 0.5K
15:19 30.70 30.70 30.70 30.70 1.8K
15:24 30.68 30.68 30.68 30.68 2.4K
15:27 30.65 30.66 30.65 30.66 1.7K
15:28 30.64 30.64 30.64 30.64 3.2K
15:35 30.61 30.61 30.61 30.61 0.3K
15:37 30.65 30.65 30.65 30.65 0.2K
15:38 30.69 30.69 30.69 30.69 1.2K
15:43 30.67 30.67 30.67 30.67 0.0K
15:46 30.59 30.62 30.59 30.62 20.7K
15:47 30.66 30.66 30.64 30.64 1.4K
15:50 30.55 30.60 30.55 30.59 14.7K
15:51 30.56 30.58 30.54 30.57 1.9K
15:52 30.57 30.60 30.57 30.60 6.6K
15:53 30.58 30.58 30.58 30.58 1.3K
15:54 30.57 30.57 30.57 30.57 0.7K
15:55 30.57 30.57 30.51 30.51 3.2K
15:56 30.51 30.51 30.51 30.51 1.7K
15:57 30.51 30.51 30.46 30.46 10.0K
15:58 30.46 30.46 30.40 30.46 2.1K
15:59 30.42 30.44 30.34 30.38 4.7K
16:00 30.32 30.44 30.32 30.44 1.2K
16:02 30.44 30.44 30.44 30.44 0.1K
16:03 30.48 30.48 30.48 30.48 1.7K
16:04 30.56 30.56 30.56 30.56 0.3K
16:05 30.47 30.47 30.47 30.47 0.8K
16:09 30.51 30.51 30.51 30.51 0.3K
16:11 30.50 30.50 30.50 30.50 0.0K
16:12 30.47 30.47 30.47 30.47 0.7K
16:14 30.46 30.46 30.46 30.46 27.2K
16:15 30.38 30.38 30.38 30.38 2.8K
16:16 30.43 30.44 30.43 30.44 1.6K
16:17 30.45 30.45 30.45 30.45 0.5K
16:18 30.45 30.45 30.45 30.45 0.1K
16:19 30.48 30.48 30.48 30.48 0.3K
16:21 30.44 30.44 30.44 30.44 0.0K
16:22 30.45 30.45 30.45 30.45 0.2K
16:23 30.45 30.45 30.45 30.45 0.3K
16:24 30.45 30.45 30.45 30.45 0.2K
16:25 30.45 30.45 30.45 30.45 0.2K
16:26 30.45 30.45 30.45 30.45 0.2K
16:27 30.47 30.47 30.47 30.47 0.1K
16:28 30.48 30.50 30.48 30.50 0.3K
16:29 30.50 30.51 30.50 30.51 1.1K
16:31 30.53 30.56 30.52 30.52 1.9K
16:33 30.59 30.59 30.59 30.59 0.0K
16:35 30.60 30.61 30.60 30.61 0.2K
16:39 30.59 30.60 30.59 30.60 0.2K
16:41 30.61 30.61 30.61 30.61 0.0K
16:46 30.57 30.57 30.57 30.57 1.0K
16:47 30.63 30.66 30.63 30.65 3.0K
16:48 30.66 30.66 30.63 30.63 0.1K
16:51 30.67 30.67 30.67 30.67 0.0K
16:54 30.67 30.68 30.67 30.68 1.9K
16:57 30.67 30.67 30.66 30.66 0.5K
16:59 30.67 30.67 30.67 30.67 0.0K
17:00 30.67 30.67 30.67 30.67 0.0K
17:01 30.69 30.69 30.69 30.69 0.6K
17:03 30.72 30.72 30.72 30.72 0.4K
17:04 30.71 30.71 30.71 30.71 0.1K
17:05 30.72 30.72 30.72 30.72 0.2K
17:06 30.67 30.70 30.67 30.70 1.0K
17:08 30.66 30.66 30.66 30.66 0.2K
17:11 30.68 30.68 30.65 30.65 0.1K
17:13 30.64 30.64 30.64 30.64 0.0K
17:14 30.62 30.62 30.62 30.62 0.0K
17:16 30.62 30.63 30.62 30.63 0.4K
17:19 30.60 30.67 30.60 30.67 8.4K
17:20 30.68 30.68 30.68 30.68 2.5K
17:21 30.65 30.65 30.65 30.65 0.8K
17:22 30.65 30.65 30.62 30.62 0.7K
17:24 30.59 30.62 30.59 30.62 0.8K
17:29 30.60 30.60 30.60 30.60 0.0K
17:30 30.60 30.60 30.60 30.60 110.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available