Atlas Copco AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	136.95	137.75	135.65	137.60	131.16	135,228
2023-06-01	137.65	137.70	134.60	135.70	129.35	101,586
2023-05-31	137.90	139.30	136.30	136.60	130.20	349,069
2023-05-30	136.50	139.65	136.50	138.10	131.63	41,034
2023-05-26	134.25	138.90	134.25	138.35	131.87	141,486
2023-05-25	133.00	134.65	131.65	133.40	127.16	245,209
2023-05-24	130.80	131.30	130.30	130.97	124.84	154,143
2023-05-23	134.70	135.05	132.40	134.13	127.85	69,347
2023-05-22	136.85	137.00	134.45	134.89	128.57	6,340,670
2023-05-19	136.60	137.95	136.50	137.31	130.88	511,834
2023-05-17	131.90	132.90	131.50	132.75	126.53	25,593
2023-05-16	132.15	132.15	130.50	131.46	125.31	114,013
2023-05-15	132.80	132.80	131.35	132.41	126.21	117,399
2023-05-12	132.70	132.75	131.65	132.11	125.92	178,030
2023-05-11	131.20	132.40	129.59	131.68	125.51	154,386
2023-05-10	129.80	130.45	128.61	129.60	123.53	205,290
2023-05-09	129.70	130.10	128.00	130.10	124.01	755,246
2023-05-05	130.40	130.95	128.65	129.11	123.06	195,367
2023-05-04	129.25	131.20	129.20	130.39	124.28	148,380
2023-05-03	130.75	132.00	129.20	129.45	123.39	722,467
2023-05-02	131.80	131.80	128.55	129.78	123.70	13,322,160
2023-04-28	132.75	132.95	128.45	130.15	124.06	277,497
2023-04-27	116.25	134.25	115.75	130.76	123.54	218,882
2023-04-26	116.95	117.21	114.90	116.55	110.12	222,331
2023-04-25	118.20	118.20	115.90	117.90	111.39	201,991
2023-04-24	117.95	118.45	117.20	118.17	111.64	98,864
2023-04-21	118.00	118.00	115.65	116.52	110.09	29,248
2023-04-20	116.40	117.65	116.05	117.22	110.75	165,719
2023-04-19	117.70	117.90	116.80	116.96	110.50	24,275
2023-04-18	117.90	119.25	117.00	118.44	111.90	29,970,449
2023-04-17	116.70	117.40	115.90	117.36	110.88	73,841
2023-04-14	115.15	116.35	113.72	113.72	107.44	80,412
2023-04-13	113.95	115.40	113.25	113.63	107.36	59,396
2023-04-12	116.70	117.10	115.20	116.25	109.84	54,757
2023-04-11	115.60	116.65	115.20	115.79	109.40	481,826
2023-04-06	116.10	116.49	113.95	116.49	110.06	700,218
2023-04-05	118.35	119.60	115.45	115.68	109.30	2,810,968
2023-04-04	119.10	120.00	117.85	118.22	111.70	273,053
2023-04-03	118.10	118.65	117.30	118.46	111.92	755,507
2023-03-31	115.44	119.34	115.10	115.85	109.46	382,809
2023-03-30	113.32	115.44	113.24	113.82	107.54	292,855
2023-03-29	112.84	113.70	112.04	112.86	106.63	393,554
2023-03-28	112.12	112.12	111.06	111.38	105.23	110,642
2023-03-27	109.10	111.64	108.64	110.96	104.83	131,493
2023-03-24	112.56	113.16	107.70	109.54	103.50	303,416
2023-03-23	111.04	113.98	110.56	112.47	106.26	36,136
2023-03-22	110.70	111.52	110.32	110.66	104.55	153,108
2023-03-21	110.98	111.26	109.62	110.73	104.62	795,778
2023-03-20	107.68	111.02	106.98	110.03	103.96	590,863
2023-03-17	110.86	110.90	107.02	107.79	101.84	63,814
2023-03-16	108.18	110.08	106.64	109.84	103.78	50,517
2023-03-15	111.20	111.42	107.02	108.76	102.76	95,005
2023-03-14	110.04	112.54	109.34	112.37	106.16	188,320
2023-03-13	112.00	112.02	108.20	109.77	103.71	696,294
2023-03-10	111.12	113.12	110.70	110.91	104.79	119,397
2023-03-09	111.90	113.16	110.50	111.27	105.12	400,790
2023-03-08	112.24	113.02	111.74	112.25	106.05	80,197
2023-03-07	113.50	114.64	112.52	113.17	106.92	103,826
2023-03-06	113.14	114.38	112.30	113.88	107.60	146,470
2023-03-03	109.12	112.26	108.60	109.68	103.63	139,406

← NewerPage 15 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.