Atlas Copco AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	128.30	130.00	127.65	129.67	123.60	197,386
2023-08-25	125.10	126.75	125.10	125.65	119.77	373,100
2023-08-24	126.75	127.05	125.75	125.80	119.91	26,830
2023-08-23	124.25	124.81	123.95	124.50	118.67	192,612
2023-08-22	122.85	124.65	122.50	124.65	118.81	96,858
2023-08-21	121.70	123.65	121.55	122.55	116.81	273,848
2023-08-18	122.00	122.50	121.40	121.55	115.86	14,144
2023-08-17	123.45	124.01	122.40	122.68	116.93	152,126
2023-08-16	123.45	125.30	123.30	124.41	118.58	49,322
2023-08-15	125.80	126.15	123.85	124.31	118.49	57,251
2023-08-14	125.25	126.20	125.25	126.03	120.13	21,852
2023-08-11	126.40	126.85	126.00	126.45	120.52	45,507
2023-08-10	127.60	128.20	126.85	127.25	121.29	40,821
2023-08-09	127.75	128.75	126.80	127.43	121.46	905,686
2023-08-08	127.15	127.75	125.60	126.10	120.19	48,021
2023-08-07	127.15	127.96	125.95	126.81	120.87	209,381
2023-08-04	126.10	127.45	125.55	127.45	121.48	55,384
2023-08-03	127.40	127.90	125.10	126.57	120.64	32,396
2023-08-02	128.25	129.25	126.75	128.99	122.95	88,966
2023-08-01	129.80	130.85	129.70	130.10	124.01	91,338
2023-07-31	128.95	130.40	128.80	129.95	123.86	2,349,112
2023-07-28	129.35	129.85	129.10	129.47	123.41	8,098
2023-07-27	127.70	130.80	126.95	128.24	122.23	83,228
2023-07-26	128.95	129.65	127.20	127.64	121.67	1,346,774
2023-07-25	128.45	130.10	127.50	129.42	123.35	288,068
2023-07-24	126.80	128.60	126.30	128.55	122.53	521,648
2023-07-21	125.40	127.15	125.15	125.66	119.78	514,594
2023-07-20	123.80	126.20	123.11	126.10	120.19	26,171
2023-07-19	133.80	134.00	126.20	128.70	122.68	132,688
2023-07-18	131.00	133.00	130.75	132.70	126.49	111,308
2023-07-17	130.20	131.00	129.95	130.73	124.61	380,878
2023-07-14	131.55	131.55	130.25	131.21	125.07	253,368
2023-07-13	130.55	132.00	130.55	131.45	125.29	62,941
2023-07-12	129.10	131.45	128.95	131.06	124.93	395,563
2023-07-11	130.45	130.50	128.27	129.46	123.40	66,113
2023-07-10	129.50	130.20	128.95	129.95	123.86	75,662
2023-07-07	129.10	130.70	128.70	130.00	123.91	156,360
2023-07-06	130.65	131.65	128.10	129.10	123.05	93,799
2023-07-05	132.70	133.80	131.45	131.95	125.77	128,360
2023-07-04	132.50	133.20	131.50	132.35	126.15	125,816
2023-07-03	134.65	134.69	132.25	132.25	126.06	299,505
2023-06-30	134.65	134.85	133.70	134.18	127.90	30,361
2023-06-29	134.65	134.90	133.15	133.79	127.52	99,052
2023-06-28	136.00	136.55	135.01	135.01	128.69	62,588
2023-06-27	133.95	135.35	133.95	134.23	127.94	27,515
2023-06-26	133.00	134.40	131.80	134.40	128.11	71,760
2023-06-22	134.20	134.74	132.60	134.05	127.77	265,251
2023-06-21	133.75	135.05	133.60	134.75	128.44	148,153
2023-06-20	134.15	134.79	133.75	134.18	127.89	35,201
2023-06-19	135.10	135.20	133.70	134.34	128.05	353,596
2023-06-16	139.15	139.25	135.20	135.32	128.99	188,366
2023-06-15	138.60	139.15	137.40	138.41	131.93	327,979
2023-06-14	140.75	140.85	139.85	140.39	133.82	89,872
2023-06-13	140.00	140.60	139.70	139.92	133.37	24,307
2023-06-12	138.40	139.20	137.40	138.06	131.60	19,702
2023-06-09	138.65	139.00	137.40	137.90	131.44	21,383
2023-06-08	136.75	138.40	136.30	138.27	131.80	185,341
2023-06-07	137.40	138.45	136.25	136.81	130.40	41,903
2023-06-06	137.76	137.76	137.76	137.76	131.30	17,670
2023-06-05	137.30	138.85	137.00	138.21	131.74	450,104

← NewerPage 14 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.