Atlas Copco AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	177.68	177.85	175.50	177.00	177.00	230,805
2026-07-22	173.73	177.25	173.73	177.05	177.05	71,293
2026-07-21	172.13	173.75	171.00	173.65	173.65	104,605
2026-07-20	173.15	173.90	170.70	171.27	171.27	222,781
2026-07-17	171.55	173.30	170.20	173.30	173.30	168,067
2026-07-16	164.65	174.30	160.45	173.10	173.10	46,201
2026-07-15	167.45	167.60	164.60	164.60	164.60	205,589
2026-07-14	164.35	166.30	163.70	165.95	165.95	32,155
2026-07-13	164.45	165.90	164.45	165.60	165.60	41,876
2026-07-10	166.78	167.45	166.10	166.85	166.85	48,131
2026-07-09	165.65	167.23	165.10	167.00	167.00	58,432
2026-07-08	164.95	165.30	162.45	162.55	162.55	19,808
2026-07-07	168.13	168.95	165.50	168.13	168.13	168,775
2026-07-06	171.65	172.60	170.00	171.36	171.36	7,255,925
2026-07-03	171.95	172.70	170.75	171.51	171.51	33,167
2026-07-02	168.45	170.80	168.45	169.05	169.05	119,172
2026-07-01	170.65	172.05	170.05	170.88	170.88	123,826
2026-06-30	170.50	172.75	170.20	171.70	171.70	225,990
2026-06-29	167.53	169.05	166.90	168.50	168.50	47,259
2026-06-26	169.20	169.25	166.85	167.00	167.00	24,340
2026-06-25	169.45	172.45	169.43	170.60	170.60	189,551
2026-06-24	168.55	169.90	166.63	167.50	167.50	270,430
2026-06-23	169.25	170.35	167.33	168.95	168.95	220,755
2026-06-22	172.40	172.95	170.25	172.95	172.95	39,274
2026-06-18	172.20	172.85	171.45	172.85	172.85	39,052
2026-06-17	169.83	172.23	169.83	171.43	171.43	324,016
2026-06-16	167.95	170.40	167.78	169.55	169.55	169,114
2026-06-15	170.10	170.90	165.65	165.65	165.65	189,727
2026-06-12	165.25	167.15	163.80	164.20	164.20	184,101
2026-06-11	159.75	162.15	159.75	161.25	161.25	91,235
2026-06-10	159.60	163.00	157.60	159.50	159.50	97,499
2026-06-09	161.50	163.00	159.30	159.30	159.30	8,050,355
2026-06-08	157.35	160.85	157.10	160.85	160.85	18,095
2026-06-05	159.75	161.70	159.10	159.70	159.70	151,658
2026-06-04	162.15	163.30	161.05	161.38	161.38	107,987
2026-06-03	159.85	162.35	159.75	162.15	162.15	69,667
2026-06-02	156.10	162.00	156.10	161.70	161.70	43,944
2026-06-01	156.20	157.60	152.50	153.30	153.30	49,256
2026-05-29	157.23	157.23	154.78	157.00	157.00	206,505
2026-05-28	156.85	157.05	154.60	156.75	156.75	75,371
2026-05-27	158.05	160.60	157.45	159.05	159.05	62,624
2026-05-26	159.80	159.88	157.58	158.95	158.95	87,862
2026-05-22	158.30	158.95	157.15	157.15	157.15	171,330
2026-05-21	154.75	157.10	154.75	156.65	156.65	21,795
2026-05-20	151.70	156.50	151.70	155.25	155.25	7,326,534
2026-05-19	153.80	154.90	152.25	152.83	152.83	44,994
2026-05-18	151.45	155.35	151.45	154.50	154.50	163,311
2026-05-15	156.03	156.03	152.80	153.70	153.70	80,099
2026-05-14	154.20	154.20	154.20	154.20	154.20	0
2026-05-13	156.95	156.95	154.20	154.20	154.20	15,257
2026-05-12	156.90	157.35	155.05	155.10	155.10	29,237
2026-05-11	158.40	158.95	156.93	158.95	158.95	13,844
2026-05-08	159.18	160.20	157.95	158.55	158.55	132,081
2026-05-07	164.20	166.53	160.80	164.30	164.30	170,237
2026-05-06	157.45	164.20	157.25	162.84	162.84	189,231
2026-05-05	151.75	155.75	151.70	154.75	154.75	167,257
2026-05-01	153.65	153.65	153.65	153.65	153.65	0
2026-04-30	150.30	154.85	150.30	153.65	153.65	154,221
2026-04-29	155.30	155.30	152.55	154.00	154.00	252,325
2026-04-28	162.43	163.58	154.35	161.89	159.39	4,364,907

← NewerPage 2 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.