Atrium Ljungberg AB (publ) (0IHM.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 05:29PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 185.20 | 186.80 | 185.00 | 186.60 | 186.60 | 425 |
| 18 Apr 2024 | 182.50 | 186.62 | 182.80 | 186.51 | 186.51 | 76,359 |
| 17 Apr 2024 | 183.10 | 183.61 | 181.40 | 183.20 | 183.20 | 2,489 |
| 16 Apr 2024 | 179.30 | 183.60 | 180.40 | 182.45 | 182.45 | 19,491 |
| 15 Apr 2024 | 185.80 | 188.00 | 182.18 | 185.14 | 185.14 | 8,673 |
| 12 Apr 2024 | 198.65 | 193.00 | 186.40 | 189.28 | 189.28 | 17,710 |
| 11 Apr 2024 | 192.40 | 190.80 | 186.20 | 190.01 | 190.01 | 48,935 |
| 10 Apr 2024 | 195.85 | 197.40 | 189.20 | 196.40 | 196.40 | 3,101 |
| 09 Apr 2024 | 200.00 | 197.60 | 194.98 | 195.67 | 195.67 | 2,711 |
| 08 Apr 2024 | 195.30 | 200.50 | 195.60 | 199.80 | 199.80 | 1,961 |
| 05 Apr 2024 | 198.75 | 200.00 | 195.40 | 200.00 | 200.00 | 2,368 |
| 04 Apr 2024 | 205.25 | 205.00 | 199.40 | 199.60 | 199.60 | 21,144 |
| 03 Apr 2024 | 208.25 | 209.00 | 202.00 | 204.50 | 204.50 | 4,868 |
| 02 Apr 2024 | 209.25 | 208.00 | 205.49 | 207.00 | 207.00 | 2,393 |
| 28 Mar 2024 | 206.90 | 209.20 | 205.00 | 205.00 | 205.00 | 1,949 |
| 27 Mar 2024 | 204.40 | 206.00 | 203.60 | 205.18 | 205.18 | 59,026 |
| 26 Mar 2024 | 202.55 | 204.40 | 202.60 | 203.20 | 203.20 | 4,051 |
| 25 Mar 2024 | 203.25 | 204.00 | 201.60 | 202.00 | 202.00 | 1,264 |
| 22 Mar 2024 | 202.55 | 202.00 | 200.00 | 200.52 | 200.52 | 3,242 |
| 22 Mar 2024 | 1.75 Dividend | |||||
| 21 Mar 2024 | 197.35 | 202.00 | 199.40 | 200.73 | 198.98 | 4,607 |
| 20 Mar 2024 | 193.80 | 195.89 | 193.10 | 193.84 | 192.15 | 1,674 |
| 19 Mar 2024 | 194.90 | 194.49 | 190.60 | 191.81 | 190.14 | 2,562 |
| 18 Mar 2024 | 196.85 | 196.80 | 195.00 | 195.45 | 193.75 | 525 |
| 15 Mar 2024 | 197.40 | 197.90 | 197.39 | 197.39 | 195.67 | 2,418 |
| 14 Mar 2024 | 200.40 | 205.00 | 197.40 | 201.96 | 200.20 | 4,405 |
| 13 Mar 2024 | 199.70 | 201.20 | 198.20 | 198.80 | 197.07 | 10,926 |
| 12 Mar 2024 | 200.80 | 201.60 | 198.40 | 198.40 | 196.67 | 804 |
| 11 Mar 2024 | 200.25 | 202.00 | 199.86 | 200.60 | 198.85 | 7,174 |
| 08 Mar 2024 | 197.35 | 202.20 | 196.80 | 202.00 | 200.24 | 1,255 |
| 07 Mar 2024 | 191.45 | 198.32 | 190.10 | 195.00 | 193.30 | 918 |
| 06 Mar 2024 | 190.10 | 195.20 | 191.91 | 195.20 | 193.50 | 2,505 |
| 05 Mar 2024 | 191.25 | 192.30 | 190.29 | 192.00 | 190.33 | 663 |
| 04 Mar 2024 | 196.05 | 194.80 | 191.99 | 194.11 | 192.42 | 963 |
| 01 Mar 2024 | 191.50 | 198.31 | 193.40 | 193.40 | 191.71 | 2,482 |
| 29 Feb 2024 | 192.05 | 195.60 | 191.20 | 192.88 | 191.19 | 8,896 |
| 28 Feb 2024 | 193.35 | 192.80 | 191.50 | 192.29 | 190.61 | 4,619 |
| 27 Feb 2024 | 194.50 | 195.20 | 193.02 | 193.80 | 192.11 | 788 |
| 26 Feb 2024 | 197.00 | 195.10 | 191.91 | 194.23 | 192.54 | 1,379 |
| 23 Feb 2024 | 198.35 | 197.40 | 194.90 | 196.82 | 195.10 | 3,546 |
| 22 Feb 2024 | 194.55 | 197.18 | 190.40 | 196.39 | 194.68 | 3,213 |
| 21 Feb 2024 | 195.70 | 196.80 | 190.90 | 195.92 | 194.21 | 6,105 |
| 20 Feb 2024 | 199.25 | 197.70 | 194.80 | 197.16 | 195.44 | 2,871 |
| 19 Feb 2024 | 196.85 | 198.04 | 196.60 | 197.99 | 196.27 | 2,732 |
| 16 Feb 2024 | 195.45 | 197.49 | 196.31 | 197.30 | 195.58 | 2,044 |
| 15 Feb 2024 | 194.15 | 197.50 | 192.50 | 195.27 | 193.56 | 4,300 |
| 14 Feb 2024 | 195.85 | 196.10 | 193.30 | 194.36 | 192.67 | 2,567 |
| 13 Feb 2024 | 196.80 | 198.50 | 194.82 | 196.91 | 195.19 | 5,088 |
| 12 Feb 2024 | 193.55 | 197.10 | 194.70 | 195.55 | 193.85 | 1,543 |
| 09 Feb 2024 | 194.90 | 196.00 | 193.40 | 196.00 | 194.29 | 4,244 |
| 08 Feb 2024 | 201.40 | 201.38 | 195.60 | 197.41 | 195.68 | 1,641 |
| 07 Feb 2024 | 196.85 | 202.00 | 196.80 | 199.89 | 198.14 | 5,059 |
| 06 Feb 2024 | 196.45 | 197.44 | 192.80 | 193.24 | 191.56 | 2,081 |
| 05 Feb 2024 | 194.90 | 201.40 | 194.60 | 200.54 | 198.79 | 3,193 |
| 02 Feb 2024 | 201.35 | 202.20 | 198.10 | 198.38 | 196.65 | 1,006 |
| 01 Feb 2024 | 206.15 | 200.40 | 197.90 | 198.48 | 196.75 | 3,639 |
| 31 Jan 2024 | 210.90 | 211.60 | 208.61 | 208.61 | 206.79 | 2,687 |
| 30 Jan 2024 | 208.45 | 213.00 | 210.35 | 210.35 | 208.51 | 2,233 |
| 29 Jan 2024 | 206.30 | 212.60 | 209.00 | 211.82 | 209.97 | 2,476 |
| 26 Jan 2024 | 208.05 | 210.40 | 205.80 | 210.40 | 208.57 | 2,726 |
| 25 Jan 2024 | 203.30 | 209.60 | 203.20 | 204.40 | 202.62 | 3,170 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 209.20 | 210.60 | 204.58 | 206.31 | 204.51 | 2,014 |
| 22 Jan 2024 | 207.30 | 208.60 | 206.40 | 208.00 | 206.19 | 830 |
| 19 Jan 2024 | 210.50 | 210.00 | 205.99 | 210.00 | 208.17 | 1,489 |
| 18 Jan 2024 | 207.50 | 209.40 | 207.00 | 209.19 | 207.36 | 2,496 |
| 17 Jan 2024 | 213.60 | 212.40 | 205.80 | 206.60 | 204.79 | 5,288 |
| 16 Jan 2024 | 217.20 | 215.00 | 211.52 | 215.00 | 213.13 | 2,919 |
| 15 Jan 2024 | 224.00 | 224.80 | 214.80 | 215.07 | 213.20 | 11,988 |
| 12 Jan 2024 | 220.60 | 225.20 | 219.80 | 222.10 | 220.16 | 3,030 |
| 11 Jan 2024 | 223.30 | 224.80 | 218.60 | 219.90 | 217.99 | 8,350 |
| 10 Jan 2024 | 222.30 | 225.20 | 218.80 | 223.95 | 222.00 | 2,528 |
| 09 Jan 2024 | 225.40 | 226.00 | 223.60 | 223.79 | 221.83 | 980 |
| 08 Jan 2024 | 224.20 | 226.01 | 221.81 | 225.99 | 224.02 | 601 |
| 05 Jan 2024 | 226.50 | 226.20 | 223.80 | 224.61 | 222.65 | 1,633 |
| 04 Jan 2024 | 228.00 | 230.41 | 225.40 | 225.93 | 223.96 | 4,290 |
| 03 Jan 2024 | 232.00 | 232.00 | 225.20 | 226.08 | 224.11 | 2,487 |
| 02 Jan 2024 | 230.70 | 231.80 | 228.79 | 228.79 | 226.80 | 2,033 |
| 29 Dec 2023 | 233.20 | 232.60 | 230.00 | 231.20 | 229.18 | 1,516 |
| 28 Dec 2023 | 228.40 | 232.20 | 228.02 | 228.02 | 226.03 | 4,616 |
| 27 Dec 2023 | 229.60 | 231.40 | 228.14 | 228.79 | 226.79 | 2,051 |
| 22 Dec 2023 | 225.20 | 229.99 | 226.80 | 228.11 | 226.12 | 3,603 |
| 21 Dec 2023 | 226.10 | 227.60 | 226.39 | 227.11 | 225.13 | 1,200 |
| 20 Dec 2023 | 226.70 | 227.60 | 225.60 | 227.20 | 225.22 | 2,080 |
| 19 Dec 2023 | 226.30 | 227.40 | 225.40 | 226.19 | 224.22 | 1,905 |
| 18 Dec 2023 | 222.50 | 228.00 | 223.20 | 223.20 | 221.25 | 3,984 |
| 15 Dec 2023 | 227.30 | 228.80 | 223.99 | 223.99 | 222.03 | 4,105 |
| 14 Dec 2023 | 220.40 | 229.40 | 220.00 | 226.60 | 224.62 | 8,845 |
| 13 Dec 2023 | 210.35 | 213.80 | 210.00 | 213.67 | 211.81 | 1,172 |
| 12 Dec 2023 | 214.10 | 213.00 | 209.00 | 211.65 | 209.80 | 16,081 |
| 11 Dec 2023 | 211.10 | 215.00 | 208.80 | 214.39 | 212.52 | 4,199 |
| 08 Dec 2023 | 216.20 | 216.60 | 211.60 | 212.79 | 210.93 | 3,908 |
| 07 Dec 2023 | 212.40 | 216.00 | 210.40 | 214.84 | 212.96 | 5,549 |
| 06 Dec 2023 | 210.50 | 214.40 | 208.00 | 210.17 | 208.34 | 4,011 |
| 05 Dec 2023 | 206.35 | 209.79 | 204.80 | 207.48 | 205.67 | 6,545 |
| 04 Dec 2023 | 206.15 | 209.80 | 205.65 | 205.65 | 203.86 | 1,891 |
| 01 Dec 2023 | 201.75 | 206.99 | 199.80 | 206.99 | 205.19 | 6,844 |
| 30 Nov 2023 | 206.10 | 204.40 | 199.00 | 202.91 | 201.14 | 232,454 |
| 29 Nov 2023 | 203.30 | 206.20 | 204.20 | 205.19 | 203.40 | 694 |
| 28 Nov 2023 | 205.00 | 203.40 | 200.20 | 202.39 | 200.62 | 1,353 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.