Atlas Copco AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	138.15	138.15	137.30	137.80	132.54	96,389
2023-11-20	137.20	138.35	136.85	137.30	132.06	69,334
2023-11-17	136.45	137.10	136.45	137.06	131.83	146,910
2023-11-16	135.25	135.70	135.05	135.60	130.43	88,190
2023-11-15	135.05	137.60	135.05	136.41	131.21	95,096
2023-11-14	132.10	134.34	132.00	134.32	129.19	96,040
2023-11-13	132.05	133.00	131.35	132.14	127.10	664,387
2023-11-10	132.00	132.15	130.60	132.05	127.01	65,138
2023-11-09	128.75	133.50	128.75	133.10	128.02	1,287,984
2023-11-08	128.00	129.20	128.00	128.75	123.84	138,740
2023-11-07	129.30	129.30	127.50	128.45	123.55	170,059
2023-11-06	130.55	130.55	127.70	128.70	123.79	191,638
2023-11-03	127.90	129.15	127.90	128.36	123.46	342,987
2023-11-02	126.25	129.55	126.15	127.80	122.92	248,831
2023-11-01	125.15	125.60	124.05	124.90	120.13	5,241,008
2023-10-31	123.95	125.75	123.60	125.05	120.28	215,410
2023-10-30	125.20	125.25	123.25	123.75	119.03	239,192
2023-10-27	124.05	125.35	124.05	125.05	120.28	2,197,830
2023-10-26	122.60	124.95	122.58	123.10	118.40	9,662,953
2023-10-25	120.60	125.60	120.28	123.23	118.53	830,182
2023-10-24	120.50	121.00	119.65	120.65	116.05	281,136
2023-10-23	122.45	122.85	119.65	120.90	116.29	640,191
2023-10-20	123.95	124.50	121.90	122.00	117.34	165,901
2023-10-19	125.50	128.50	125.20	125.65	120.86	420,246
2023-10-18	129.40	129.40	126.85	127.55	121.58	381,193
2023-10-17	131.50	131.50	129.20	129.55	123.48	661,607
2023-10-16	133.25	133.25	131.94	132.39	126.19	172,978
2023-10-13	133.90	133.95	132.45	132.90	126.68	3,120,801
2023-10-12	134.00	136.10	133.50	134.20	127.92	5,247,288
2023-10-11	131.10	132.23	130.25	132.00	125.82	116,410
2023-10-10	127.70	132.05	127.70	129.57	123.50	159,162
2023-10-09	128.15	128.60	126.55	126.61	120.68	946,657
2023-10-06	126.65	129.40	126.15	128.90	122.86	1,014,272
2023-10-05	126.45	128.95	126.05	128.10	122.10	771,865
2023-10-04	125.80	126.90	125.15	126.89	120.95	2,269,867
2023-10-03	127.45	128.50	126.50	127.70	121.72	229,478
2023-10-02	127.75	129.73	127.60	128.60	122.58	266,824
2023-09-29	126.20	128.85	126.00	126.40	120.48	166,411
2023-09-28	124.20	125.75	123.35	124.74	118.90	1,579,997
2023-09-27	123.85	124.25	123.30	123.75	117.95	187,437
2023-09-26	125.10	125.35	122.90	123.45	117.67	133,016
2023-09-25	124.85	126.16	124.00	126.15	120.24	6,244,879
2023-09-22	124.85	125.50	124.05	125.00	119.15	124,023
2023-09-21	126.15	127.15	125.35	125.60	119.72	159,073
2023-09-20	126.55	127.85	125.90	127.50	121.53	901,077
2023-09-19	127.65	128.05	126.60	126.90	120.96	192,065
2023-09-18	128.80	128.80	127.20	128.20	122.20	84,478
2023-09-15	131.40	131.90	128.65	128.65	122.63	145,664
2023-09-14	128.20	129.75	126.90	129.32	123.27	249,498
2023-09-13	129.05	129.40	127.25	128.20	122.20	79,763
2023-09-12	130.25	130.75	129.50	130.15	124.06	95,202
2023-09-11	129.40	131.05	129.25	130.15	124.06	83,534
2023-09-08	129.40	129.58	127.95	128.60	122.58	118,406
2023-09-07	129.75	130.55	128.35	128.95	122.91	84,568
2023-09-06	129.10	131.35	128.60	130.45	124.34	365,440
2023-09-05	127.55	130.20	127.30	130.12	124.03	113,938
2023-09-04	127.55	128.75	127.45	128.11	122.11	82,816
2023-09-01	125.95	128.70	125.60	128.05	122.05	400,330
2023-08-31	129.05	129.05	126.15	127.23	121.27	474,203
2023-08-30	129.65	129.95	128.40	129.05	123.01	70,138

← NewerPage 13 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.