Atlas Copco AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	414.59	425.70	413.86	424.23	98.309	548,708
2022-03-10	414.05	420.03	407.89	410.34	95.090	613,156
2022-03-09	402.36	409.45	390.66	395.80	91.721	727,032
2022-03-08	391.15	405.64	385.96	391.64	90.756	463,920
2022-03-07	382.63	407.01	382.63	402.11	93.183	272,468
2022-03-04	402.55	405.93	391.54	392.42	90.937	803,756
2022-03-03	421.98	421.98	406.91	409.59	94.917	679,928
2022-03-02	410.53	428.44	410.53	415.77	96.347	919,772
2022-03-01	419.47	419.47	412.00	414.54	96.064	339,404
2022-02-28	410.34	423.55	408.28	423.55	98.151	785,408
2022-02-25	407.01	419.05	404.36	407.01	94.317	753,204
2022-02-24	394.48	409.65	391.35	401.22	92.975	1,580,500
2022-02-23	423.35	424.14	415.52	419.34	97.176	410,936
2022-02-22	413.19	425.80	413.19	417.17	96.672	499,336
2022-02-21	429.08	431.09	416.21	425.50	98.602	594,608
2022-02-18	432.75	434.51	423.35	427.09	98.971	850,876
2022-02-17	439.02	440.78	432.65	433.21	100.39	253,384
2022-02-16	442.49	443.13	434.71	440.60	102.10	331,556
2022-02-15	426.34	441.46	425.80	432.03	100.11	191,556
2022-02-14	428.93	429.81	421.69	426.68	98.876	1,019,000
2022-02-11	445.62	445.97	437.84	442.79	102.61	360,672
2022-02-10	461.14	461.14	449.78	461.14	106.86	352,236
2022-02-09	455.56	464.96	455.56	457.09	105.92	238,196
2022-02-08	451.69	454.48	447.43	451.09	104.53	208,364
2022-02-07	452.18	454.58	446.65	453.01	104.98	168,488
2022-02-04	462.02	465.44	446.65	453.01	104.98	425,912
2022-02-03	472.88	472.88	457.52	468.67	108.61	326,964
2022-02-02	474.25	477.00	467.99	474.84	110.04	812,088
2022-02-01	467.30	473.86	467.01	468.87	108.65	116,564
2022-01-31	455.66	465.54	454.97	461.60	106.97	254,264
2022-01-28	449.15	450.66	437.55	442.43	102.53	306,324
2022-01-27	445.38	454.29	445.18	452.22	104.79	157,232
2022-01-26	453.94	464.07	444.50	451.09	104.53	165,252
2022-01-25	465.54	465.54	439.31	449.06	104.06	407,484
2022-01-24	482.18	482.38	457.52	476.43	110.40	625,944
2022-01-21	485.17	485.32	477.48	479.77	111.18	99,876
2022-01-20	485.12	490.60	477.48	483.20	111.97	209,872
2022-01-19	474.55	487.86	474.55	476.80	110.49	423,008
2022-01-18	485.51	485.51	475.82	477.33	110.61	315,920
2022-01-17	488.01	491.58	482.57	490.55	113.68	231,572
2022-01-14	494.32	494.32	483.75	484.53	112.28	182,224
2022-01-13	512.23	513.70	501.17	504.30	116.86	122,400
2022-01-12	502.54	512.72	500.98	508.22	117.77	763,064
2022-01-11	493.54	499.21	493.54	496.14	114.97	211,216
2022-01-10	516.25	516.25	489.62	508.22	117.77	188,068
2022-01-07	521.73	521.73	511.16	518.04	120.05	211,940
2022-01-05	535.82	536.02	528.19	532.19	123.33	107,700
2022-01-04	527.90	534.06	527.60	531.45	123.15	102,580
2021-12-30	521.53	522.51	519.97	520.95	120.72	118,492
2021-12-29	520.75	522.71	518.99	522.32	121.04	94,336
2021-12-23	503.42	516.44	502.74	515.86	119.54	168,032
2021-12-22	495.84	502.15	493.93	495.40	114.80	353,484
2021-12-21	490.21	495.50	490.09	494.91	114.69	595,180
2021-12-20	479.93	490.41	479.93	484.05	112.17	607,896
2021-12-17	498.43	498.43	486.39	490.41	113.64	638,032
2021-12-16	498.63	501.37	493.93	499.80	115.82	115,772
2021-12-15	487.76	493.34	487.76	489.13	113.35	413,712
2021-12-14	494.57	495.89	480.32	480.32	111.31	968,832
2021-12-13	491.58	497.06	491.58	492.34	114.09	200,696
2021-12-10	486.29	490.80	485.61	489.23	113.37	1,129,632

← NewerPage 20 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.