Atlas Copco AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	166.85	166.85	163.80	163.80	161.27	131,175
2026-04-24	163.18	166.00	162.45	165.65	163.09	139,752
2026-04-23	163.08	165.00	162.60	163.97	161.44	106,643
2026-04-22	166.35	166.80	163.90	165.65	165.65	73,611
2026-04-21	168.18	168.18	164.70	166.59	166.59	13,106,780
2026-04-20	166.00	167.40	165.55	166.40	166.40	15,054,860
2026-04-17	162.20	168.23	162.20	166.68	166.68	36,522
2026-04-16	162.60	162.75	161.15	161.62	161.62	48,663
2026-04-15	162.20	163.75	160.90	162.34	162.34	329,702
2026-04-14	160.70	161.90	160.70	160.80	160.80	95,586
2026-04-13	156.10	158.60	155.95	157.98	157.98	61,024
2026-04-10	157.50	160.38	157.50	158.30	158.30	159,927
2026-04-09	156.30	157.55	155.70	157.08	157.08	3,938,334
2026-04-08	155.33	157.40	154.60	157.20	157.20	233,033
2026-04-07	148.28	149.80	146.65	147.50	147.50	49,607
2026-04-02	145.00	147.50	145.00	147.50	147.50	136,145
2026-04-01	149.75	150.58	148.65	149.16	149.16	686,689
2026-03-31	143.15	144.85	143.10	144.55	144.55	450,014
2026-03-30	142.65	144.35	142.60	143.71	143.71	35,301
2026-03-27	143.40	143.40	141.75	143.13	143.13	144,090
2026-03-26	144.95	145.15	143.60	144.77	144.77	51,727
2026-03-25	145.93	146.10	144.25	144.89	144.89	9,246
2026-03-24	143.48	143.95	140.55	143.85	143.85	341,659
2026-03-23	135.90	145.95	135.80	139.24	139.24	374,177
2026-03-20	143.45	143.68	139.85	141.37	141.37	111,037
2026-03-19	144.13	145.75	141.05	142.51	142.51	201,446
2026-03-18	149.70	151.60	148.60	149.50	149.50	1,093,330
2026-03-17	148.50	149.60	147.90	148.59	148.59	100,212
2026-03-16	149.55	150.45	148.13	149.25	149.25	561,168
2026-03-13	151.60	153.15	150.50	151.73	151.73	29,200
2026-03-12	154.30	155.50	152.25	153.97	153.97	77,531
2026-03-11	154.55	155.20	153.45	154.44	154.44	29,984
2026-03-10	154.93	156.88	154.25	155.47	155.47	39,283
2026-03-09	147.55	149.80	146.95	148.39	148.39	67,630
2026-03-06	159.73	159.73	152.33	156.12	156.12	42,614
2026-03-05	160.65	161.85	158.15	159.45	159.45	151,857
2026-03-04	160.10	162.20	159.50	161.21	161.21	202,179
2026-03-03	161.40	161.40	158.18	158.70	158.70	113,938
2026-03-02	164.95	166.90	164.57	165.50	165.50	834,192
2026-02-27	170.10	170.80	168.05	169.83	169.83	199,370
2026-02-26	170.63	172.05	168.85	171.23	171.23	51,173
2026-02-25	171.80	172.10	170.05	170.05	170.05	90,200
2026-02-24	168.90	170.15	168.25	170.15	170.15	85,316
2026-02-23	167.28	168.88	167.08	168.30	168.30	372,141
2026-02-20	168.68	169.65	168.50	169.25	169.25	131,964
2026-02-19	168.20	168.65	168.00	168.40	168.40	30,065
2026-02-18	167.85	169.45	167.48	169.05	169.05	91,247
2026-02-17	166.80	168.10	164.88	168.10	168.10	142,149
2026-02-16	166.43	167.45	166.43	166.60	166.60	111,804
2026-02-13	163.50	166.45	163.45	166.30	166.30	1,247,220
2026-02-12	167.50	167.50	164.25	164.25	164.25	652,228
2026-02-11	163.78	170.15	163.78	167.38	167.38	394,531
2026-02-10	164.35	165.00	164.15	164.59	164.59	1,947,063
2026-02-09	163.50	164.30	161.80	164.30	164.30	1,375,552
2026-02-06	161.83	163.60	160.90	163.00	163.00	234,135
2026-02-05	163.90	164.15	161.75	163.75	163.75	448,192
2026-02-04	162.85	165.35	162.40	164.11	164.11	406,550
2026-02-03	163.10	164.85	160.95	163.52	163.52	183,037
2026-02-02	157.30	163.20	156.95	158.23	158.23	181,706
2026-01-30	159.83	161.35	159.00	160.39	160.39	164,749

← NewerPage 3 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.