Atlas Copco AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	159.20	160.10	158.40	159.49	154.74	215,819
2024-08-13	156.45	157.50	156.10	157.33	152.64	68,812
2024-08-12	152.50	156.45	152.50	155.66	151.03	100,415
2024-08-09	155.40	156.45	154.35	155.11	150.50	25,869
2024-08-08	153.00	155.80	152.40	155.28	150.66	50,416
2024-08-07	150.30	155.10	150.30	154.90	150.29	58,732
2024-08-06	152.75	153.40	149.35	150.55	146.07	285,841
2024-08-05	149.40	151.35	146.25	148.96	144.52	498,436
2024-08-02	157.50	158.35	153.65	156.36	151.70	3,503,740
2024-08-01	166.85	167.55	159.85	160.55	155.77	4,956,333
2024-07-31	166.55	168.05	166.55	167.69	162.70	27,727
2024-07-30	163.20	164.30	162.80	163.66	158.79	216,296
2024-07-29	162.45	163.65	161.65	163.06	158.21	70,706
2024-07-26	159.70	161.95	159.50	161.69	156.87	110,614
2024-07-25	158.00	159.55	156.95	157.69	152.99	850,648
2024-07-24	161.25	161.85	159.75	160.87	156.08	4,030,506
2024-07-23	160.95	163.55	159.25	163.02	158.17	517,584
2024-07-22	161.00	162.90	159.35	162.46	157.62	642,284
2024-07-19	160.15	161.35	158.60	159.75	154.99	27,846
2024-07-18	166.45	166.60	158.60	160.85	156.06	142,067
2024-07-17	171.00	171.80	168.00	169.00	163.97	56,763
2024-07-16	173.00	173.50	171.50	172.74	167.59	12,838
2024-07-15	173.10	174.40	173.10	174.18	168.99	19,417
2024-07-12	169.05	174.55	168.70	174.15	168.96	28,667
2024-07-11	167.30	169.65	167.20	168.71	163.69	59,395
2024-07-10	166.95	167.35	165.90	166.33	161.38	30,877
2024-07-09	168.35	169.00	166.00	167.69	162.69	48,603
2024-07-08	167.60	168.95	167.40	168.64	163.62	45,581
2024-07-05	170.90	170.90	167.20	167.20	162.22	35,567
2024-07-04	170.10	170.80	165.65	168.15	163.14	20,131
2024-07-03	169.40	173.65	169.40	171.88	166.76	38,474
2024-07-02	169.73	170.45	168.75	169.90	164.84	37,475
2024-07-01	171.35	171.35	170.10	170.45	165.38	16,170
2024-06-28	171.85	171.85	170.40	170.88	165.79	6,718
2024-06-27	172.30	173.25	170.20	170.27	165.20	32,011
2024-06-26	171.05	173.00	170.85	171.15	166.05	21,300
2024-06-25	170.65	170.70	167.95	169.20	164.16	20,039
2024-06-24	169.45	173.65	168.25	172.49	167.35	3,837,202
2024-06-20	170.85	171.20	168.40	169.94	164.88	275,960
2024-06-19	173.45	173.80	170.00	170.77	165.69	21,631
2024-06-18	173.70	173.70	172.05	172.78	167.63	24,017
2024-06-17	173.50	173.65	171.90	172.86	167.71	1,163,788
2024-06-14	173.20	174.90	171.40	173.07	167.92	5,039,103
2024-06-13	177.90	178.00	174.30	175.84	170.61	40,226
2024-06-12	176.20	177.95	175.15	177.13	171.85	19,841
2024-06-11	176.35	176.50	173.15	174.20	169.01	100,590
2024-06-10	174.75	175.65	173.65	175.25	170.03	278,985
2024-06-07	172.85	177.15	172.85	176.50	171.24	40,169
2024-06-05	173.05	174.85	173.05	173.90	168.72	1,260,646
2024-06-04	173.26	173.55	171.90	172.45	167.31	23,978
2024-06-03	176.00	176.00	173.35	173.70	168.53	25,632
2024-05-31	169.40	173.25	169.40	173.25	168.09	286,457
2024-05-30	169.45	170.80	169.45	170.45	165.37	27,029
2024-05-29	172.75	173.05	170.25	171.80	166.68	58,367
2024-05-28	176.05	176.25	172.20	172.31	167.18	30,827
2024-05-24	175.50	175.85	174.30	175.53	170.30	131,572
2024-05-23	177.05	178.30	176.30	177.47	172.19	82,846
2024-05-22	172.85	176.40	172.55	174.16	168.97	34,270
2024-05-21	171.95	172.45	171.25	171.83	166.71	68,290
2024-05-20	171.20	172.50	170.65	171.00	165.91	32,109

← NewerPage 10 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-20	1.5000 SEK
2025-04-30	1.5000 SEK
2024-10-18	1.4000 SEK
2024-04-25	1.4000 SEK
2023-10-19	1.1500 SEK
2023-04-28	1.1500 SEK
2022-10-20	0.9500 SEK
2022-04-27	3.7196 SEK
2021-10-22	3.5728 SEK
2021-04-28	3.5728 SEK
2020-11-27	3.4260 SEK
2020-04-24	3.4260 SEK
2019-10-25	3.0834 SEK
2019-04-26	3.0834 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.