Atrium Ljungberg B

ATRLJb
🏛️ sweden →
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 46.32 46.68 46.00 46.24 0.2M
2023-12-28 45.76 46.44 45.48 46.32 0.3M
2023-12-27 46.00 46.32 45.44 45.76 0.2M
2023-12-22 45.20 46.04 45.20 46.00 1.6M
2023-12-21 45.40 45.60 44.84 45.28 0.3M
2023-12-20 45.44 45.72 44.80 45.44 0.5M
2023-12-19 45.32 45.60 45.12 45.20 0.3M
2023-12-18 44.64 45.52 44.44 45.32 0.3M
2023-12-15 45.76 46.04 44.60 44.80 0.6M
2023-12-14 44.00 45.96 43.72 45.76 1.5M
2023-12-13 42.08 42.84 41.92 42.76 0.3M
2023-12-12 43.00 43.00 41.76 42.08 0.6M
2023-12-11 41.76 43.00 41.64 43.00 0.4M
2023-12-08 43.16 43.28 42.16 42.56 0.3M
2023-12-07 42.60 43.16 41.88 43.12 1.0M
2023-12-06 42.20 42.88 41.52 42.68 0.4M
2023-12-05 41.16 42.04 40.64 41.96 1.0M
2023-12-04 41.40 42.00 40.96 41.16 0.2M
2023-12-01 40.20 41.40 39.94 41.40 0.4M
2023-11-30 41.44 41.44 39.74 40.20 1.5M
2023-11-29 40.64 41.36 40.56 41.04 0.6M
2023-11-28 41.08 41.08 39.82 40.48 0.2M
2023-11-27 40.40 40.84 40.36 40.80 0.1M
2023-11-24 40.80 41.00 40.24 40.52 0.1M
2023-11-23 40.80 41.36 40.52 40.80 0.2M
2023-11-22 39.80 40.84 39.80 40.80 0.2M
2023-11-21 40.76 40.88 39.62 39.80 0.2M
2023-11-20 40.60 40.80 40.00 40.72 0.2M
2023-11-17 38.88 40.80 38.88 40.28 0.1M
2023-11-16 39.94 40.40 39.52 39.58 0.2M
2023-11-15 41.00 41.20 39.82 39.96 0.3M
2023-11-14 37.20 41.04 37.20 41.00 0.8M
2023-11-13 38.28 38.58 37.76 37.76 0.2M
2023-11-10 38.92 38.92 37.92 38.28 0.2M
2023-11-09 38.00 39.32 37.70 39.04 0.3M
2023-11-08 38.60 38.60 37.80 37.86 0.2M
2023-11-07 38.94 39.10 38.60 38.60 0.3M
2023-11-06 39.38 39.56 38.42 38.66 0.5M
2023-11-03 38.00 39.30 37.96 39.16 0.3M
2023-11-02 34.86 38.10 34.86 38.00 0.7M
2023-11-01 34.28 34.92 33.88 34.84 0.2M
2023-10-31 33.58 34.38 33.58 34.28 0.3M
2023-10-30 33.42 33.90 33.42 33.58 0.1M
2023-10-27 33.08 33.82 33.08 33.60 0.2M
2023-10-26 32.82 33.36 32.32 33.12 0.4M
2023-10-25 34.50 34.50 32.38 32.82 0.4M
2023-10-24 34.10 34.70 33.68 34.18 0.4M
2023-10-23 33.96 34.16 33.16 34.10 0.2M
2023-10-20 33.66 34.16 32.94 33.96 0.5M
2023-10-19 34.02 34.56 33.64 33.66 0.3M
2023-10-18 34.64 35.10 34.22 34.22 0.4M
2023-10-17 35.44 36.12 34.64 34.64 0.6M
2023-10-16 36.36 36.58 35.60 35.66 0.3M
2023-10-13 36.92 37.30 35.88 36.38 0.7M
2023-10-12 36.60 37.68 36.58 36.86 0.9M
2023-10-11 35.30 36.12 35.24 36.00 0.3M
2023-10-10 34.46 35.80 34.46 35.32 0.2M
2023-10-09 35.20 35.42 34.28 34.46 0.4M
2023-10-06 35.22 35.52 34.52 35.20 0.4M
2023-10-05 35.04 35.62 35.02 35.22 0.3M
2023-10-04 34.84 35.16 34.28 35.04 0.3M
2023-10-03 35.78 35.88 34.64 34.84 0.3M
2023-10-02 35.62 36.50 35.48 35.78 0.3M
2023-09-29 35.46 35.90 35.34 35.62 0.3M
2023-09-28 35.28 35.50 34.82 35.34 0.1M
2023-09-27 36.46 36.64 35.66 35.86 0.3M
2023-09-26 37.54 37.54 36.40 36.46 0.3M
2023-09-25 37.52 38.06 37.36 38.04 0.1M
2023-09-22 38.10 38.10 37.20 37.52 0.2M
2023-09-21 37.70 38.64 37.08 38.10 0.3M
2023-09-20 37.30 37.92 37.30 37.74 0.2M
2023-09-19 37.08 37.88 37.04 37.36 0.1M
2023-09-18 39.06 39.06 36.98 37.08 0.3M
2023-09-15 40.00 40.20 39.02 39.06 0.4M
2023-09-14 38.72 40.08 38.38 39.74 0.2M
2023-09-13 38.26 38.72 37.80 38.72 0.3M
2023-09-12 39.86 39.92 38.40 38.44 0.2M
2023-09-11 39.20 40.16 39.20 39.86 0.2M
2023-09-08 39.54 39.80 38.98 38.98 0.1M
2023-09-07 39.56 40.12 39.16 39.72 0.2M
2023-09-06 39.34 40.00 39.04 39.56 0.1M
2023-09-05 39.40 40.04 39.34 39.34 0.7M
2023-09-04 39.52 40.00 39.44 39.58 0.1M
2023-09-01 39.88 40.08 39.10 39.38 0.2M
2023-08-31 38.98 40.16 38.96 39.88 0.2M
2023-08-30 38.82 39.44 38.54 38.98 0.2M
2023-08-29 38.80 39.56 38.14 38.36 0.2M
2023-08-28 38.60 38.82 38.18 38.70 0.1M
2023-08-25 39.34 39.34 38.18 38.66 0.1M
2023-08-24 38.60 39.30 38.44 38.54 0.1M
2023-08-23 37.80 38.56 37.62 38.50 0.1M
2023-08-22 37.06 37.90 36.80 37.80 0.1M
2023-08-21 38.22 38.28 36.56 36.66 0.2M
2023-08-18 39.22 39.22 37.94 38.28 0.1M
2023-08-17 39.98 39.98 39.22 39.22 0.1M
2023-08-16 39.78 40.04 39.40 39.98 0.2M
2023-08-15 40.08 40.28 39.14 40.04 0.3M
2023-08-14 40.04 40.64 39.96 40.08 0.6M
2023-08-11 41.32 41.32 40.12 40.28 0.2M
2023-08-10 40.56 41.24 40.28 40.80 0.5M
2023-08-09 39.66 40.28 39.50 40.28 0.2M
2023-08-08 39.60 40.12 39.14 39.32 0.3M
2023-08-07 40.76 40.80 39.70 39.88 0.2M
2023-08-04 40.08 40.80 39.80 40.80 0.2M
2023-08-03 40.32 40.60 39.86 40.08 0.3M
2023-08-02 40.84 40.84 40.00 40.36 0.4M
2023-08-01 41.72 41.76 40.88 40.88 0.2M
2023-07-31 41.20 41.52 40.92 41.28 0.3M
2023-07-28 41.40 41.40 40.80 41.12 0.2M
2023-07-27 41.52 41.84 41.28 41.32 0.3M
2023-07-26 41.00 41.24 40.68 41.20 0.2M
2023-07-25 40.52 41.00 40.12 41.00 0.4M
2023-07-24 40.80 41.12 40.32 40.52 0.3M
2023-07-21 40.44 40.92 40.16 40.80 0.4M
2023-07-20 40.60 41.00 40.36 40.60 0.6M
2023-07-19 39.40 40.72 39.40 40.40 0.8M
2023-07-18 38.70 39.46 38.34 39.30 0.2M
2023-07-17 38.80 38.96 37.98 38.70 0.2M
2023-07-14 38.94 38.96 37.58 38.80 0.2M
2023-07-13 38.58 39.18 38.08 38.94 0.4M
2023-07-12 37.64 38.64 37.46 38.58 0.3M
2023-07-11 37.68 38.18 37.18 38.14 0.2M
2023-07-10 38.08 38.48 37.52 37.68 0.2M
2023-07-07 37.54 38.28 35.76 38.08 0.8M
2023-07-06 39.90 40.44 38.34 38.60 0.3M
2023-07-05 39.60 40.00 39.12 39.70 0.3M
2023-07-04 38.08 40.00 38.08 39.80 0.5M
2023-07-03 37.32 38.10 36.94 38.10 0.2M
2023-06-30 36.88 37.54 36.80 37.32 0.4M
2023-06-29 36.76 37.06 36.16 36.86 0.2M
2023-06-28 35.72 36.78 35.72 36.76 0.2M
2023-06-27 35.54 36.10 35.48 35.72 0.1M
2023-06-26 35.86 36.02 34.88 35.54 0.2M
2023-06-22 35.72 36.42 35.52 35.86 0.1M
2023-06-21 36.00 36.18 35.10 36.14 0.4M
2023-06-20 36.00 36.18 35.50 35.76 0.2M
2023-06-19 35.82 36.50 35.54 36.00 0.4M
2023-06-16 39.08 39.08 35.80 36.34 1.0M
2023-06-15 38.82 39.04 38.00 38.46 0.3M
2023-06-14 38.88 39.74 38.70 38.80 0.2M
2023-06-13 39.00 39.30 38.66 38.88 0.2M
2023-06-12 39.38 39.52 38.26 39.30 0.4M
2023-06-09 38.62 39.40 38.38 39.38 0.7M
2023-06-08 39.14 39.14 38.42 38.66 0.1M
2023-06-07 38.80 39.38 38.68 39.16 0.3M
2023-06-05 37.70 38.80 37.30 38.36 2.7M
2023-06-02 35.48 37.64 35.48 37.62 0.3M
2023-06-01 35.32 35.62 34.54 35.10 0.3M
2023-05-31 34.90 35.26 34.38 35.26 2.2M
2023-05-30 35.00 35.54 35.00 35.26 0.2M
2023-05-29 35.58 35.98 34.90 35.02 0.2M
2023-05-26 35.46 35.98 35.40 35.66 0.3M
2023-05-25 36.04 36.24 35.46 35.46 0.2M
2023-05-24 37.46 37.46 36.02 36.06 0.3M
2023-05-23 36.44 37.56 36.44 37.46 0.3M
2023-05-22 35.22 36.60 34.96 36.44 0.5M
2023-05-19 35.40 35.68 34.82 35.32 0.2M
2023-05-17 35.58 35.58 34.76 35.22 0.1M
2023-05-16 35.50 36.00 34.92 35.58 0.2M
2023-05-15 35.30 35.46 34.80 35.42 0.2M
2023-05-12 35.52 35.62 34.56 35.12 0.2M
2023-05-11 34.70 35.40 34.62 35.34 0.5M
2023-05-10 34.54 35.28 34.06 34.72 1.5M
2023-05-09 35.98 35.98 33.60 34.44 0.7M
2023-05-08 36.38 36.68 35.80 36.00 0.2M
2023-05-05 36.38 37.04 36.30 36.76 0.2M
2023-05-04 35.98 36.30 35.00 36.26 0.3M
2023-05-03 36.24 36.48 35.50 36.00 0.3M
2023-05-02 38.18 38.18 36.10 36.24 0.3M
2023-04-28 37.30 38.20 36.56 38.10 0.6M
2023-04-27 35.90 37.16 35.82 37.10 0.2M
2023-04-26 36.36 36.44 35.56 35.90 0.3M
2023-04-25 37.84 37.84 35.18 36.36 2.4M
2023-04-24 36.90 37.22 36.50 36.68 0.4M
2023-04-21 38.06 38.12 36.74 36.90 0.3M
2023-04-20 38.36 38.88 37.96 38.06 0.2M
2023-04-19 38.64 38.64 37.60 38.44 0.3M
2023-04-18 38.36 38.96 38.34 38.64 0.3M
2023-04-17 38.36 38.76 37.08 38.50 0.6M
2023-04-14 36.20 39.54 35.80 37.60 0.7M
2023-04-13 36.06 36.06 34.48 34.96 0.2M
2023-04-12 34.80 35.98 34.72 35.28 0.3M
2023-04-11 33.84 34.50 33.84 34.50 0.3M
2023-04-06 33.02 33.84 32.70 33.84 0.2M
2023-04-05 33.88 33.88 32.52 32.70 0.3M
2023-04-04 33.16 34.06 33.16 33.58 0.2M
2023-04-03 33.80 34.00 33.06 33.16 0.2M
2023-03-31 33.18 33.96 32.68 33.80 0.5M
2023-03-30 31.38 33.22 31.38 33.14 0.6M
2023-03-29 30.24 31.18 30.16 31.18 0.2M
2023-03-28 31.40 31.82 30.02 30.22 0.3M
2023-03-27 31.26 31.76 30.98 31.26 0.3M
2023-03-24 32.00 32.00 30.82 31.06 0.2M
2023-03-23 31.70 31.92 31.20 31.86 0.2M
2023-03-22 33.72 33.72 31.90 32.00 0.3M
2023-03-21 33.98 34.40 33.46 33.74 0.3M
2023-03-20 33.20 34.12 32.84 33.98 0.3M
2023-03-17 34.46 34.54 33.22 33.68 0.4M
2023-03-16 33.70 34.80 33.46 34.10 0.3M
2023-03-15 34.88 34.88 33.62 34.26 0.3M
2023-03-14 34.70 35.40 34.70 34.88 0.2M
2023-03-13 33.60 34.74 32.78 34.48 0.5M
2023-03-10 33.38 33.96 33.28 33.60 0.3M
2023-03-09 34.84 34.84 33.84 34.10 1.4M
2023-03-08 35.90 36.12 34.96 35.02 0.3M
2023-03-07 36.46 36.94 35.90 35.94 0.2M
2023-03-06 36.30 36.74 35.96 36.54 0.2M
2023-03-03 36.06 36.54 36.06 36.18 0.1M
2023-03-02 35.54 36.32 35.38 36.06 0.1M
2023-03-01 36.58 36.58 35.64 35.64 0.3M
2023-02-28 36.38 36.68 36.02 36.58 0.3M
2023-02-27 35.42 36.38 35.42 36.38 0.2M
2023-02-24 35.88 36.12 35.22 35.42 0.3M
2023-02-23 35.54 36.04 35.50 35.74 0.3M
2023-02-22 35.90 35.96 35.12 35.72 0.4M
2023-02-21 37.16 37.16 35.78 35.94 0.4M
2023-02-20 37.42 37.60 37.00 37.16 0.3M
2023-02-17 36.98 37.28 36.40 37.06 0.3M
2023-02-16 37.20 37.62 36.72 36.98 0.5M
2023-02-15 37.38 37.38 36.50 37.02 0.3M
2023-02-14 37.80 38.20 37.22 37.56 1.1M
2023-02-13 37.26 37.78 36.52 37.66 0.4M
2023-02-10 36.60 37.58 36.58 37.14 0.3M
2023-02-09 37.92 37.92 36.74 37.00 1.3M
2023-02-08 37.92 38.34 37.54 37.72 0.2M
2023-02-07 36.62 37.50 36.44 37.38 0.3M
2023-02-06 38.94 38.94 36.72 36.94 0.6M
2023-02-03 39.78 39.78 38.42 38.98 0.7M
2023-02-02 37.88 39.98 37.76 39.50 3.6M
2023-02-01 37.24 38.18 37.06 37.86 0.3M
2023-01-31 37.86 38.00 37.10 37.26 0.3M
2023-01-30 38.88 38.88 37.30 37.86 0.5M
2023-01-27 38.14 39.00 37.98 38.98 0.3M
2023-01-26 39.06 39.12 37.86 38.14 0.4M
2023-01-25 38.50 39.30 38.30 38.96 0.4M
2023-01-24 39.18 39.80 38.88 39.46 0.9M
2023-01-23 37.96 39.46 37.96 39.18 0.4M
2023-01-20 37.76 38.26 37.28 37.96 0.4M
2023-01-19 38.12 38.66 37.24 37.48 0.8M
2023-01-18 39.54 40.52 39.14 39.26 1.2M
2023-01-17 40.16 40.60 38.56 39.52 0.6M
2023-01-16 39.46 41.08 39.38 40.88 0.3M
2023-01-13 38.98 39.76 38.82 39.42 0.9M
2023-01-12 38.38 39.20 38.10 38.98 1.0M
2023-01-11 38.26 39.28 38.10 38.24 1.5M
2023-01-10 37.10 38.12 36.82 38.00 0.4M
2023-01-09 36.92 37.16 35.74 37.08 0.5M
2023-01-05 36.50 37.08 36.06 36.20 0.2M
2023-01-04 36.20 36.68 35.96 36.42 5.3M
2023-01-03 35.28 36.24 35.06 35.96 0.3M
2023-01-02 34.18 35.56 34.18 35.28 0.2M