Atlas Copco AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	162.30	163.15	159.25	161.79	161.79	714,902
2026-01-28	165.65	166.68	159.40	159.55	159.55	27,264
2026-01-27	168.25	168.40	159.30	167.33	167.33	1,278,955
2026-01-26	166.20	167.30	165.90	166.03	166.03	338,807
2026-01-23	166.75	167.15	165.50	166.04	166.04	220,995
2026-01-22	168.05	169.15	166.90	168.08	168.08	540,922
2026-01-21	164.00	165.55	162.75	165.20	165.20	550,044
2026-01-20	161.18	164.45	160.13	161.30	161.30	291,497
2026-01-19	162.23	163.80	161.83	163.15	163.15	394,279
2026-01-16	165.90	167.25	164.15	166.84	166.84	34,390
2026-01-15	161.95	164.15	160.90	164.08	164.08	206,203
2026-01-14	159.00	159.10	155.93	156.65	156.65	318,185
2026-01-13	161.00	161.00	158.00	158.50	158.50	561,201
2026-01-12	160.60	160.65	159.33	160.13	160.13	43,573
2026-01-09	156.40	157.95	156.10	156.94	156.94	22,792
2026-01-08	158.20	158.45	155.75	157.48	157.48	89,377
2026-01-07	161.60	161.75	157.60	158.90	158.90	3,313,743
2026-01-06	152.70	152.70	152.70	152.70	152.70	0
2026-01-05	152.00	153.75	151.80	152.70	152.70	218,856
2026-01-02	149.35	149.65	148.20	148.92	148.92	11,957
2025-12-30	147.65	149.60	147.65	149.41	149.41	47,436
2025-12-29	148.00	148.65	147.65	147.98	147.98	216,403
2025-12-23	148.00	148.40	147.75	147.75	147.75	47,001
2025-12-22	147.93	148.00	147.30	147.90	147.90	30,540
2025-12-19	147.15	147.75	146.55	147.70	147.70	34,770
2025-12-18	144.15	147.28	144.15	147.00	147.00	334,465
2025-12-17	146.80	146.90	143.85	143.95	143.95	17,013
2025-12-16	147.55	148.00	146.15	147.54	147.54	130,512
2025-12-15	149.25	150.05	148.40	148.77	148.77	60,022
2025-12-12	150.00	151.80	149.55	151.30	151.30	2,658,613
2025-12-11	148.65	150.60	148.65	149.66	149.66	484,695
2025-12-10	150.05	150.50	148.85	149.60	149.60	169,864
2025-12-09	151.40	151.80	150.05	150.43	150.43	128,037
2025-12-08	152.95	153.50	151.65	152.20	152.20	70,629
2025-12-05	151.55	152.50	151.05	151.79	151.79	134,727
2025-12-04	149.58	153.00	149.00	151.61	151.61	657,116
2025-12-03	144.80	146.60	144.80	145.69	145.69	60,637
2025-12-02	145.10	145.20	144.15	144.68	144.68	287,301
2025-12-01	144.00	146.45	143.60	144.86	144.86	40,606
2025-11-28	143.20	144.90	143.20	144.29	144.29	247,972
2025-11-27	141.73	143.20	141.60	142.31	142.31	134,927
2025-11-26	143.10	143.35	140.85	141.48	141.48	1,004,033
2025-11-25	138.25	142.68	138.25	139.15	139.15	721,099
2025-11-24	138.00	138.85	137.75	138.20	138.20	56,129
2025-11-21	135.45	137.30	135.45	136.32	136.32	51,228
2025-11-20	138.95	139.15	137.35	138.28	138.28	77,349
2025-11-19	135.40	137.35	135.10	136.11	136.11	257,304
2025-11-18	136.00	136.63	135.03	136.06	136.06	91,045
2025-11-17	139.25	139.25	137.90	138.49	138.49	391,929
2025-11-14	140.00	140.00	137.30	138.15	138.15	494,785
2025-11-13	144.00	145.05	140.85	143.73	143.73	4,267,893
2025-11-12	142.63	143.95	142.20	142.63	142.63	82,090
2025-11-11	140.40	142.85	140.10	141.54	141.54	786,383
2025-11-10	141.00	141.10	140.10	140.74	140.74	90,711
2025-11-07	139.75	139.85	137.73	138.40	138.40	251,163
2025-11-06	140.48	141.70	139.65	140.36	140.36	1,016,424
2025-11-05	138.40	141.40	138.40	141.15	141.15	184,347
2025-11-04	139.70	140.60	139.00	139.89	139.89	38,554
2025-11-03	141.80	142.85	141.10	141.10	141.10	1,041,974
2025-10-31	144.53	144.53	142.75	143.40	143.40	180,202

← NewerPage 4 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.