Atlas Copco AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 170.60 | 170.60 | 169.20 | 169.85 | 164.79 | 281,384 |
| 2024-05-16 | 175.10 | 175.10 | 170.35 | 171.18 | 166.08 | 774,197 |
| 2024-05-15 | 174.10 | 174.10 | 171.80 | 173.25 | 168.09 | 387,637 |
| 2024-05-14 | 172.30 | 173.05 | 172.10 | 172.75 | 167.61 | 5,189,509 |
| 2024-05-13 | 175.35 | 176.10 | 172.45 | 172.60 | 167.46 | 2,787,694 |
| 2024-05-10 | 175.40 | 176.30 | 174.30 | 175.35 | 170.13 | 42,721 |
| 2024-05-08 | 171.35 | 174.05 | 171.35 | 173.45 | 168.29 | 201,329 |
| 2024-05-07 | 170.25 | 171.85 | 168.65 | 170.50 | 165.42 | 8,285,934 |
| 2024-05-03 | 167.25 | 168.95 | 166.60 | 167.10 | 162.13 | 3,339,638 |
| 2024-05-02 | 166.70 | 167.55 | 165.00 | 166.04 | 161.10 | 32,583 |
| 2024-04-30 | 166.00 | 170.45 | 166.00 | 167.20 | 162.22 | 181,984 |
| 2024-04-29 | 168.30 | 169.20 | 167.25 | 168.45 | 163.44 | 89,724 |
| 2024-04-26 | 165.60 | 167.52 | 164.80 | 166.00 | 161.06 | 15,084,840 |
| 2024-04-25 | 165.50 | 165.50 | 161.14 | 162.89 | 158.04 | 232,137 |
| 2024-04-24 | 154.25 | 166.55 | 153.45 | 162.16 | 155.97 | 988,352 |
| 2024-04-23 | 150.05 | 154.50 | 150.05 | 153.30 | 147.45 | 523,343 |
| 2024-04-22 | 156.55 | 157.15 | 152.79 | 152.80 | 146.97 | 7,184,428 |
| 2024-04-19 | 157.35 | 158.28 | 155.60 | 156.77 | 150.78 | 44,001 |
| 2024-04-18 | 160.30 | 160.40 | 159.20 | 159.40 | 153.32 | 319,712 |
| 2024-04-17 | 158.50 | 162.50 | 158.20 | 160.27 | 154.15 | 5,637,865 |
| 2024-04-16 | 163.15 | 163.15 | 159.05 | 160.10 | 153.99 | 39,169 |
| 2024-04-15 | 162.65 | 164.95 | 160.65 | 162.38 | 156.18 | 20,145,461 |
| 2024-04-12 | 161.50 | 161.75 | 159.50 | 160.81 | 154.68 | 25,079,520 |
| 2024-04-11 | 158.35 | 160.50 | 156.85 | 159.46 | 153.37 | 132,814 |
| 2024-04-10 | 159.30 | 160.15 | 157.45 | 158.21 | 152.17 | 3,289,780 |
| 2024-04-09 | 158.60 | 160.25 | 158.00 | 158.57 | 152.52 | 397,399 |
| 2024-04-08 | 158.50 | 160.30 | 158.50 | 158.79 | 152.73 | 93,817 |
| 2024-04-05 | 157.20 | 157.55 | 155.05 | 157.33 | 151.33 | 240,639 |
| 2024-04-04 | 158.85 | 159.82 | 158.55 | 159.48 | 153.40 | 1,104,657 |
| 2024-04-03 | 159.00 | 159.40 | 158.45 | 158.93 | 152.87 | 1,104,860 |
| 2024-04-02 | 160.00 | 160.55 | 157.70 | 158.07 | 152.03 | 70,483 |
| 2024-03-28 | 160.75 | 160.75 | 158.15 | 160.15 | 154.04 | 80,106 |
| 2024-03-27 | 164.85 | 164.85 | 159.70 | 160.60 | 154.47 | 105,239 |
| 2024-03-26 | 163.05 | 164.35 | 161.65 | 163.85 | 157.60 | 2,305,031 |
| 2024-03-25 | 166.40 | 166.55 | 164.35 | 164.45 | 158.18 | 238,244 |
| 2024-03-22 | 164.50 | 166.45 | 163.05 | 166.35 | 160.00 | 411,657 |
| 2024-03-21 | 162.55 | 164.84 | 162.05 | 164.82 | 158.53 | 2,276,641 |
| 2024-03-20 | 159.55 | 161.60 | 159.35 | 159.59 | 153.50 | 100,940 |
| 2024-03-19 | 157.70 | 160.85 | 157.70 | 159.65 | 153.56 | 60,595 |
| 2024-03-18 | 160.65 | 161.45 | 159.40 | 159.75 | 153.65 | 263,124 |
| 2024-03-15 | 160.80 | 162.50 | 160.35 | 161.55 | 155.39 | 812,291 |
| 2024-03-14 | 161.15 | 161.70 | 159.95 | 160.65 | 154.52 | 828,444 |
| 2024-03-13 | 161.35 | 161.75 | 160.70 | 161.12 | 154.97 | 348,972 |
| 2024-03-12 | 159.25 | 161.45 | 158.70 | 159.50 | 153.41 | 253,230 |
| 2024-03-11 | 157.80 | 158.35 | 155.85 | 157.83 | 151.81 | 170,064 |
| 2024-03-08 | 158.95 | 161.30 | 157.90 | 160.47 | 154.34 | 68,998 |
| 2024-03-07 | 157.75 | 159.00 | 156.40 | 158.90 | 152.84 | 328,877 |
| 2024-03-06 | 154.05 | 156.82 | 153.65 | 154.55 | 148.65 | 1,596,265 |
| 2024-03-05 | 154.65 | 155.90 | 153.60 | 155.37 | 149.44 | 85,214 |
| 2024-03-04 | 156.50 | 156.50 | 154.55 | 155.37 | 149.44 | 83,261 |
| 2024-03-01 | 156.15 | 156.15 | 154.25 | 154.76 | 148.85 | 138,603 |
| 2024-02-29 | 156.00 | 156.35 | 154.20 | 154.85 | 148.94 | 5,720,726 |
| 2024-02-28 | 154.80 | 155.55 | 154.50 | 155.48 | 149.55 | 22,388 |
| 2024-02-27 | 157.10 | 157.10 | 154.30 | 155.28 | 149.36 | 699,945 |
| 2024-02-26 | 155.30 | 156.45 | 153.30 | 156.40 | 150.43 | 23,032 |
| 2024-02-23 | 155.05 | 155.29 | 153.75 | 154.15 | 148.27 | 44,220 |
| 2024-02-22 | 154.50 | 155.80 | 154.00 | 154.90 | 148.99 | 39,468 |
| 2024-02-21 | 151.10 | 151.41 | 150.00 | 151.40 | 145.62 | 621,616 |
| 2024-02-20 | 152.45 | 152.45 | 149.75 | 151.12 | 145.35 | 36,860 |
| 2024-02-19 | 152.85 | 153.30 | 152.00 | 152.95 | 147.11 | 46,017 |
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.