Atlas Copco AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	90.480	90.860	87.470	87.700	82.057	930,179
2022-06-13	90.840	91.380	89.480	91.250	85.378	734,407
2022-06-10	94.100	95.000	92.230	93.871	87.831	1,149,264
2022-06-09	98.500	98.500	95.200	95.600	89.449	1,096,115
2022-06-08	99.500	99.790	98.790	99.320	92.929	925,569
2022-06-07	98.780	99.190	97.760	98.383	92.053	1,572,993
2022-06-01	94.580	94.990	93.501	93.510	87.493	1,681,786
2022-05-31	97.160	97.790	94.326	94.326	88.256	1,984,383
2022-05-30	95.350	98.650	94.424	98.064	91.754	1,005,839
2022-05-27	91.600	93.360	90.703	93.147	87.153	656,815
2022-05-25	91.050	91.690	88.680	91.690	85.790	580,761
2022-05-24	91.940	92.400	91.590	91.982	86.063	176,895
2022-05-23	92.993	93.280	92.170	93.014	87.029	471,281
2022-05-20	92.470	92.590	90.170	91.353	85.475	1,293,219
2022-05-19	88.920	91.064	88.400	91.064	85.204	278,604
2022-05-18	93.300	94.300	91.270	93.509	87.492	621,593
2022-05-17	92.320	93.850	91.960	93.680	87.652	651,103
2022-05-16	92.920	93.068	90.847	91.801	85.894	579,884
2022-05-13	93.260	94.160	92.920	94.054	88.002	149,473
2022-05-12	364.43	371.08	363.06	367.54	85.972	406,640
2022-05-11	368.83	372.46	363.35	368.86	86.281	395,776
2022-05-10	362.81	375.10	358.73	369.69	86.475	711,080
2022-05-09	353.95	358.55	348.28	357.24	83.563	500,484
2022-05-06	362.86	365.21	354.74	359.83	84.169	2,064,632
2022-05-05	379.06	380.09	364.23	377.13	88.216	333,892
2022-05-04	368.73	375.49	364.33	364.52	85.267	20,413,308
2022-05-03	374.41	374.61	367.07	371.68	86.941	210,292
2022-04-29	385.67	389.68	383.81	386.71	90.456	203,072
2022-04-28	381.41	383.32	374.80	382.42	89.452	332,024
2022-04-27	368.54	382.79	366.09	379.16	88.690	407,548
2022-04-26	396.63	402.41	369.91	399.08	92.480	701,872
2022-04-25	403.48	406.52	392.91	395.07	91.552	214,488
2022-04-22	410.48	412.98	398.30	411.10	95.266	10,307,912
2022-04-21	411.02	423.55	407.40	409.26	94.839	463,904
2022-04-20	406.18	413.57	405.34	406.94	94.303	10,927,192
2022-04-19	400.60	405.73	390.86	392.15	90.875	8,505,000
2022-04-14	396.88	398.39	393.79	394.67	91.459	60,432
2022-04-13	400.84	400.84	392.13	398.75	92.403	453,588
2022-04-12	393.99	402.31	387.53	392.64	90.988	458,448
2022-04-11	408.67	408.67	396.92	399.73	92.630	829,452
2022-04-08	410.43	411.12	405.83	408.80	94.733	891,940
2022-04-07	404.17	407.79	401.13	405.15	93.886	318,412
2022-04-06	415.47	417.09	396.83	414.54	96.064	550,816
2022-04-05	425.31	427.47	412.98	415.13	96.200	199,344
2022-04-04	426.24	430.70	417.97	425.19	98.530	389,244
2022-04-01	421.69	427.56	418.56	427.03	98.957	281,188
2022-03-31	420.56	425.70	416.50	423.01	98.026	449,276
2022-03-30	411.71	419.05	406.52	411.22	95.294	480,240
2022-03-29	429.57	432.56	422.18	425.47	98.596	284,796
2022-03-28	420.07	425.61	416.50	422.52	97.913	2,826,580
2022-03-25	440.34	441.39	414.25	415.43	96.268	403,208
2022-03-24	447.87	449.59	440.58	446.75	103.53	172,668
2022-03-23	449.93	452.13	442.05	444.01	102.89	222,904
2022-03-22	456.39	456.44	447.83	451.15	104.55	232,336
2022-03-21	456.63	456.63	450.57	453.40	105.07	257,320
2022-03-18	449.00	457.61	449.00	454.73	105.38	1,015,584
2022-03-17	453.85	458.89	441.85	446.36	103.44	372,604
2022-03-16	437.65	456.54	433.04	449.08	104.07	630,408
2022-03-15	421.59	426.29	413.66	419.29	97.163	275,352
2022-03-14	432.26	432.26	423.35	429.13	99.444	314,472

← NewerPage 19 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.