Atlas Copco AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	109.66	109.66	107.88	108.79	102.78	450,026
2023-03-01	111.06	112.24	109.78	109.97	103.90	171,562
2023-02-28	108.30	110.84	108.00	110.23	104.15	219,230
2023-02-27	109.30	110.03	108.32	108.51	102.51	428,317
2023-02-24	110.46	110.46	107.60	108.68	102.68	203,674
2023-02-23	109.30	109.62	108.82	109.00	102.99	302,075
2023-02-22	108.40	109.38	107.38	108.47	102.48	3,784,042
2023-02-21	110.08	110.38	108.30	109.49	103.44	146,368
2023-02-20	110.02	110.22	109.28	109.91	103.84	50,398
2023-02-17	110.32	111.28	109.50	110.40	104.31	3,802,435
2023-02-16	113.26	113.48	110.46	111.38	105.23	69,803
2023-02-15	110.68	113.02	110.56	112.86	106.63	521,820
2023-02-14	112.28	113.18	110.78	111.37	105.22	56,356
2023-02-13	110.94	112.42	110.80	111.26	105.11	51,835
2023-02-10	111.72	111.72	109.10	111.22	105.08	50,179
2023-02-09	113.50	114.46	112.20	112.30	106.10	20,827
2023-02-08	113.76	114.02	112.44	112.65	106.43	103,634
2023-02-07	112.64	113.60	112.28	112.37	106.17	190,121
2023-02-06	114.82	114.94	112.90	113.03	106.79	216,842
2023-02-03	114.58	115.84	114.24	114.85	108.51	17,872
2023-02-02	111.52	115.14	111.18	114.30	107.99	530,474
2023-02-01	110.18	111.14	108.90	109.86	103.79	273,421
2023-01-31	110.28	110.76	109.06	109.74	103.68	320,431
2023-01-30	110.52	111.34	109.80	110.84	104.72	468,069
2023-01-27	111.54	113.08	110.14	110.84	104.72	140,410
2023-01-26	119.04	120.44	111.98	113.59	107.31	337,513
2023-01-25	117.72	118.30	117.54	118.13	111.61	27,835
2023-01-24	119.52	119.52	117.46	118.34	111.80	163,409
2023-01-23	118.58	119.54	118.42	119.17	112.59	168,962
2023-01-20	114.82	117.54	114.10	117.35	110.87	144,351
2023-01-19	117.62	117.62	114.10	114.10	107.80	160,965
2023-01-18	117.46	119.44	117.32	118.15	111.63	79,786
2023-01-17	116.02	117.26	115.80	116.06	109.65	127,394
2023-01-16	114.12	115.04	114.12	114.76	108.42	60,610
2023-01-13	115.99	117.20	115.16	116.62	110.18	103,698
2023-01-12	115.48	117.64	114.42	116.02	109.61	374,121
2023-01-11	116.48	117.74	115.98	117.07	110.60	349,654
2023-01-10	118.00	118.00	116.78	116.91	110.46	63,359
2023-01-09	118.40	119.44	117.84	118.65	112.10	200,095
2023-01-05	114.46	115.76	113.86	115.44	109.07	106,176
2023-01-04	113.32	114.80	113.24	113.87	107.58	85,161
2023-01-03	112.36	113.42	111.87	112.64	106.42	391,850
2022-12-30	112.88	113.12	111.04	111.88	105.70	16,501
2022-12-29	110.76	113.02	110.56	112.61	106.40	101,407
2022-12-28	112.26	112.41	110.40	111.00	104.87	75,169
2022-12-23	112.00	112.00	110.56	111.10	104.97	110,715
2022-12-22	114.60	115.00	111.18	111.82	105.64	67,614
2022-12-21	114.14	114.70	113.86	114.70	108.37	261,319
2022-12-20	113.00	114.42	112.92	113.85	107.56	4,093,787
2022-12-19	115.40	115.40	113.96	114.66	108.33	125,414
2022-12-16	116.28	116.96	114.29	116.16	109.75	749,927
2022-12-15	119.78	119.78	116.94	117.06	110.60	1,397,991
2022-12-14	120.30	122.76	119.80	121.58	114.87	73,414
2022-12-13	118.20	122.42	118.20	120.76	114.09	413,722
2022-12-12	117.46	118.85	117.36	118.84	112.28	113,868
2022-12-09	117.66	119.26	117.66	118.32	111.79	235,654
2022-12-08	116.72	117.42	116.38	116.48	110.05	287,745
2022-12-07	119.24	119.28	114.90	116.31	109.89	399,543
2022-12-06	119.96	121.02	119.10	120.10	113.47	47,523
2022-12-05	119.02	120.80	118.42	120.10	113.47	128,054

← NewerPage 16 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.