Atlas Copco AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	98.390	98.390	96.280	98.270	91.947	104,253
2022-09-07	96.630	98.060	96.200	97.610	91.329	39,823
2022-09-06	97.820	98.740	96.357	98.070	91.760	133,837
2022-09-05	95.980	97.680	95.780	97.600	91.320	56,389
2022-09-02	96.660	99.190	96.180	99.190	92.808	66,401
2022-09-01	95.810	96.460	94.700	94.830	88.728	96,600
2022-08-31	100.52	100.90	97.150	97.520	91.245	102,399
2022-08-30	100.02	101.94	99.960	100.16	93.715	129,634
2022-08-26	102.00	102.22	99.030	99.170	92.789	41,503
2022-08-25	101.86	102.08	100.56	101.62	95.081	85,039
2022-08-24	101.00	102.24	99.540	101.32	94.801	92,067
2022-08-23	101.76	102.22	100.66	101.10	94.595	60,569
2022-08-22	103.54	103.62	101.30	102.13	95.556	54,139
2022-08-19	105.50	105.50	104.48	104.48	97.757	110,181
2022-08-18	103.90	106.00	103.86	105.90	99.086	62,694
2022-08-17	105.22	106.28	103.40	103.74	97.065	161,578
2022-08-16	104.68	105.78	104.64	105.48	98.693	58,019
2022-08-15	104.14	105.12	103.68	104.30	97.589	67,186
2022-08-12	104.40	105.26	103.06	103.66	96.990	245,651
2022-08-11	103.74	103.76	102.32	102.38	95.792	210,707
2022-08-10	99.600	102.48	99.260	101.92	95.362	98,639
2022-08-09	102.92	102.92	99.320	99.920	93.491	248,714
2022-08-08	104.08	104.90	103.10	104.40	97.684	170,858
2022-08-05	106.00	106.72	102.68	104.14	97.439	203,026
2022-08-04	102.92	105.60	102.92	105.20	98.427	227,467
2022-08-03	102.20	103.22	102.04	102.80	96.185	188,802
2022-08-02	102.60	103.02	101.96	102.26	95.684	139,133
2022-08-01	105.02	106.06	102.30	103.02	96.391	166,422
2022-07-29	102.78	105.00	102.78	104.78	98.038	273,637
2022-07-28	100.62	102.86	100.54	101.88	95.327	239,252
2022-07-27	99.030	100.88	99.030	99.810	93.388	231,419
2022-07-26	98.750	100.46	98.360	99.159	92.778	349,736
2022-07-25	98.330	99.510	97.940	98.488	92.151	661,637
2022-07-22	98.630	99.390	98.460	99.183	92.801	198,661
2022-07-21	97.740	100.18	97.700	99.268	92.881	191,698
2022-07-20	96.050	98.150	96.020	97.594	91.314	1,118,037
2022-07-19	90.110	95.730	89.850	95.660	89.505	670,123
2022-07-18	90.590	92.280	90.090	91.400	85.519	919,406
2022-07-15	89.310	90.440	87.660	88.298	82.616	586,521
2022-07-14	90.220	90.840	88.300	90.127	84.328	266,251
2022-07-13	91.440	91.710	89.140	89.691	83.920	363,825
2022-07-12	88.980	91.630	88.500	89.520	83.760	675,037
2022-07-11	89.230	90.000	88.890	89.450	83.694	171,694
2022-07-08	91.200	91.750	89.750	90.540	84.714	351,729
2022-07-07	88.890	90.750	86.882	89.688	83.917	523,314
2022-07-06	84.950	88.750	84.870	87.058	81.456	455,308
2022-07-05	86.000	86.350	83.700	85.960	80.429	209,981
2022-07-04	83.820	85.630	83.520	85.630	80.120	294,526
2022-07-01	83.580	85.170	82.600	84.491	79.054	668,452
2022-06-30	84.800	85.540	83.530	84.622	79.177	392,207
2022-06-29	85.740	87.260	85.740	85.880	80.354	182,457
2022-06-28	88.810	89.090	86.880	87.010	81.411	291,637
2022-06-27	86.880	89.220	86.880	88.747	83.036	461,102
2022-06-23	86.090	86.240	83.900	84.962	79.495	451,282
2022-06-22	85.150	87.780	84.800	85.616	80.107	1,246,316
2022-06-21	86.230	88.540	86.220	87.482	81.853	524,492
2022-06-20	85.300	86.130	85.120	85.580	80.073	537,321
2022-06-17	87.390	88.020	84.760	85.022	79.552	703,480
2022-06-16	86.780	86.780	85.510	85.800	80.279	363,471
2022-06-15	88.260	88.260	86.370	87.470	81.842	659,233

← NewerPage 18 of 21 · 1,241 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.