Atlas Copco AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 498.24 | 499.80 | 486.98 | 495.89 | 114.91 | 404,992 |
| 2021-12-08 | 492.95 | 497.06 | 492.95 | 494.12 | 114.51 | 190,896 |
| 2021-12-07 | 488.64 | 495.69 | 488.64 | 490.75 | 113.72 | 218,028 |
| 2021-12-06 | 471.71 | 480.13 | 469.95 | 478.66 | 110.92 | 101,424 |
| 2021-12-03 | 471.95 | 473.08 | 464.37 | 464.37 | 107.61 | 292,068 |
| 2021-12-02 | 461.97 | 466.52 | 458.20 | 463.15 | 107.33 | 364,680 |
| 2021-12-01 | 464.91 | 467.99 | 461.04 | 466.10 | 108.01 | 910,724 |
| 2021-11-30 | 457.76 | 470.93 | 454.97 | 457.58 | 106.04 | 512,580 |
| 2021-11-29 | 461.24 | 465.35 | 461.24 | 465.25 | 107.81 | 477,620 |
| 2021-11-26 | 463.29 | 465.05 | 456.97 | 460.76 | 106.77 | 937,476 |
| 2021-11-25 | 475.23 | 481.11 | 474.74 | 478.46 | 110.88 | 486,312 |
| 2021-11-24 | 473.32 | 479.33 | 469.85 | 470.85 | 109.11 | 924,964 |
| 2021-11-23 | 483.06 | 483.06 | 470.73 | 477.48 | 110.65 | 79,992 |
| 2021-11-22 | 485.80 | 490.60 | 485.80 | 487.89 | 113.06 | 249,332 |
| 2021-11-19 | 479.00 | 484.53 | 476.41 | 482.23 | 111.75 | 794,120 |
| 2021-11-18 | 479.93 | 480.23 | 475.33 | 477.88 | 110.74 | 322,048 |
| 2021-11-17 | 477.88 | 480.71 | 473.47 | 480.26 | 111.29 | 73,384 |
| 2021-11-16 | 474.79 | 478.37 | 471.02 | 477.63 | 110.68 | 265,748 |
| 2021-11-15 | 470.34 | 474.74 | 469.02 | 472.25 | 109.44 | 115,992 |
| 2021-11-12 | 467.35 | 473.08 | 466.13 | 471.02 | 109.15 | 142,612 |
| 2021-11-11 | 465.05 | 471.32 | 465.05 | 468.14 | 108.48 | 193,812 |
| 2021-11-10 | 464.37 | 464.37 | 458.79 | 463.68 | 107.45 | 300,324 |
| 2021-11-09 | 466.18 | 469.56 | 460.26 | 460.26 | 106.66 | 237,240 |
| 2021-11-08 | 455.26 | 469.07 | 454.97 | 466.74 | 108.16 | 631,260 |
| 2021-11-05 | 458.05 | 458.59 | 453.99 | 453.99 | 105.21 | 47,804 |
| 2021-11-04 | 461.82 | 461.82 | 455.46 | 459.72 | 106.53 | 491,980 |
| 2021-11-03 | 455.75 | 460.55 | 454.29 | 458.73 | 106.30 | 82,348 |
| 2021-11-02 | 456.15 | 456.34 | 453.01 | 453.50 | 105.09 | 179,552 |
| 2021-11-01 | 457.08 | 458.69 | 455.36 | 457.52 | 106.02 | 54,640 |
| 2021-10-29 | 454.19 | 455.75 | 448.22 | 454.68 | 105.36 | 240,460 |
| 2021-10-28 | 453.11 | 456.44 | 453.11 | 456.44 | 105.77 | 4,512 |
| 2021-10-27 | 462.46 | 463.68 | 452.23 | 458.03 | 106.14 | 601,828 |
| 2021-10-26 | 460.94 | 466.81 | 460.94 | 462.02 | 107.07 | 147,156 |
| 2021-10-25 | 463.98 | 463.98 | 458.20 | 460.63 | 106.74 | 614,760 |
| 2021-10-22 | 452.87 | 467.11 | 448.61 | 454.58 | 105.34 | 85,988 |
| 2021-10-21 | 457.91 | 462.12 | 445.93 | 448.78 | 103.17 | 89,108 |
| 2021-10-20 | 463.10 | 465.74 | 459.28 | 462.23 | 106.26 | 119,360 |
| 2021-10-19 | 462.26 | 465.84 | 461.04 | 464.05 | 106.68 | 214,808 |
| 2021-10-18 | 461.09 | 462.12 | 456.73 | 457.57 | 105.19 | 538,340 |
| 2021-10-15 | 457.96 | 463.58 | 457.22 | 461.77 | 106.15 | 10,988,780 |
| 2021-10-14 | 454.29 | 455.66 | 449.00 | 452.63 | 104.05 | 4,249,904 |
← NewerPage 21 of 21 · 1,241 trading days
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.