Atlas Copco AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	150.20	154.12	148.95	154.10	148.22	29,451
2024-02-15	147.85	150.40	147.56	148.59	142.92	48,502
2024-02-14	146.15	147.15	145.60	146.34	140.76	553,555
2024-02-13	146.70	146.70	143.75	145.70	140.14	76,585
2024-02-12	148.55	148.55	147.20	148.30	142.64	24,255
2024-02-09	148.25	149.60	147.25	148.42	142.76	46,089
2024-02-08	146.65	148.06	146.20	148.06	142.42	76,180
2024-02-07	147.15	147.15	145.20	146.10	140.53	47,816
2024-02-06	147.90	148.10	145.80	147.52	141.89	26,724
2024-02-05	147.80	147.80	145.40	145.55	140.00	61,003
2024-02-02	148.60	149.70	148.00	148.40	142.74	62,283
2024-02-01	144.55	147.81	144.55	147.78	142.14	343,310
2024-01-31	144.30	145.30	144.00	144.75	139.23	50,265
2024-01-30	144.35	145.10	143.30	144.05	138.55	2,803,072
2024-01-29	142.00	144.75	141.59	143.85	138.36	99,174
2024-01-26	143.40	144.30	142.10	142.55	137.11	137,347
2024-01-25	149.00	150.35	142.25	143.50	138.02	690,645
2024-01-24	149.20	149.35	146.65	148.20	142.55	132,105
2024-01-23	146.40	147.40	145.05	146.65	141.05	79,421
2024-01-22	145.00	146.80	143.70	146.01	140.43	11,643,020
2024-01-19	143.00	143.70	142.40	142.86	137.41	151,255
2024-01-18	142.10	142.70	140.35	142.15	136.73	762,144
2024-01-17	140.90	141.40	139.70	139.88	134.54	3,325,639
2024-01-16	141.30	143.20	140.90	142.90	137.45	1,432,686
2024-01-15	142.65	143.10	141.55	143.00	137.54	79,998
2024-01-12	142.05	142.40	141.30	141.85	136.44	112,094
2024-01-11	144.00	144.00	140.55	140.56	135.19	105,461
2024-01-10	140.75	141.80	140.70	140.92	135.54	93,952
2024-01-09	142.35	142.45	140.30	141.08	135.70	237,464
2024-01-08	140.80	142.08	140.35	141.86	136.45	472,069
2024-01-05	142.45	142.68	140.35	141.83	136.42	68,728
2024-01-04	145.10	145.10	142.19	143.09	137.63	62,957
2024-01-03	146.45	147.05	144.05	144.47	138.96	928,224
2024-01-02	149.80	150.30	147.04	149.84	144.12	104,115
2023-12-29	149.20	149.95	149.00	149.73	144.02	214,263
2023-12-28	149.05	149.15	148.00	148.35	142.69	152,437
2023-12-27	147.40	149.05	147.25	147.91	142.26	62,608
2023-12-22	146.45	147.75	145.95	147.50	141.87	707,008
2023-12-21	147.55	147.55	146.25	146.99	141.38	35,113
2023-12-20	146.55	147.90	145.80	147.71	142.07	8,110,971
2023-12-19	145.15	146.60	145.05	146.30	140.72	46,262
2023-12-18	145.85	146.10	144.15	145.22	139.68	637,424
2023-12-15	143.90	146.47	143.80	146.46	140.87	82,104
2023-12-14	143.90	144.65	142.48	143.93	138.43	255,485
2023-12-13	142.80	143.45	141.94	143.05	137.59	1,426,236
2023-12-12	142.60	143.35	142.40	142.74	137.30	76,502
2023-12-11	141.70	143.00	140.93	143.00	137.54	30,796
2023-12-08	139.65	141.50	139.65	140.11	134.76	447,517
2023-12-07	141.50	141.55	139.55	140.60	135.23	1,062,272
2023-12-06	139.65	141.70	138.80	141.39	135.99	4,626,451
2023-12-05	137.95	138.80	137.90	138.35	133.07	5,166,380
2023-12-04	139.05	139.45	137.75	138.12	132.85	1,139,569
2023-12-01	138.65	140.45	138.65	139.25	133.94	858,173
2023-11-30	139.60	139.90	138.44	138.45	133.17	381,054
2023-11-29	137.35	139.45	137.35	138.65	133.36	99,464
2023-11-28	137.45	137.85	136.90	137.23	131.99	2,831,865
2023-11-27	138.05	138.05	136.90	137.90	132.64	32,580
2023-11-24	136.75	137.35	136.75	136.95	131.72	56,810
2023-11-23	139.15	139.65	138.29	139.15	133.84	1,968,924
2023-11-22	138.30	139.20	138.05	138.10	132.83	93,649

← NewerPage 12 of 21 · 1,237 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.