Atlas Copco AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	145.85	145.90	145.30	145.55	145.55	34,043
2025-10-29	146.53	147.00	144.95	145.80	145.80	934,767
2025-10-28	149.30	149.65	146.90	147.00	147.00	30,592,141
2025-10-27	149.45	151.98	145.10	150.79	150.79	2,573,825
2025-10-24	146.10	147.85	145.00	146.35	146.35	15,587,770
2025-10-23	145.18	148.15	141.93	144.78	144.78	10,368,700
2025-10-22	145.80	146.40	145.00	145.80	145.80	5,197,818
2025-10-21	145.55	146.45	145.15	145.90	145.90	66,227
2025-10-20	145.65	146.20	143.10	146.14	146.14	289,901
2025-10-17	146.20	147.15	145.45	145.73	144.23	129,150
2025-10-16	145.05	147.65	145.05	147.17	145.66	68,492
2025-10-15	148.60	149.35	147.25	147.61	146.09	199,019
2025-10-14	145.80	145.95	144.45	145.41	143.92	75,277
2025-10-13	146.80	147.95	146.55	146.98	145.46	35,147
2025-10-10	149.33	150.05	146.40	148.79	147.26	4,785,991
2025-10-09	151.68	151.68	148.50	149.50	147.96	72,316
2025-10-08	149.18	151.25	149.18	150.99	149.43	130,621
2025-10-07	151.60	151.90	150.20	151.26	149.70	161,556
2025-10-06	149.75	152.70	149.75	151.83	150.26	4,386,540
2025-10-03	149.50	150.35	149.30	150.10	148.56	38,485
2025-10-02	146.00	150.15	146.00	149.21	147.68	103,398
2025-10-01	140.75	142.95	140.35	141.88	140.42	676,757
2025-09-30	138.30	141.05	138.18	140.42	138.97	72,288
2025-09-29	139.83	139.83	138.50	139.03	137.60	20,312
2025-09-26	141.55	141.55	138.10	138.84	137.41	1,080,741
2025-09-25	142.53	142.55	140.70	140.78	139.33	66,060
2025-09-24	143.65	144.40	141.85	142.20	140.74	134,021
2025-09-23	142.05	144.90	142.05	143.73	142.25	86,023
2025-09-22	143.10	144.00	142.70	142.80	141.33	1,496,750
2025-09-19	142.35	143.30	141.89	142.59	141.12	877,659
2025-09-18	139.60	143.55	139.60	141.26	139.80	82,723
2025-09-17	138.50	139.45	138.05	138.61	137.18	164,317
2025-09-16	139.75	142.35	138.80	141.09	139.64	199,554
2025-09-15	140.55	140.70	139.10	139.60	138.16	54,298
2025-09-12	140.40	141.23	140.00	140.55	139.10	37,958
2025-09-11	139.05	140.85	137.65	139.31	137.87	449,163
2025-09-10	141.05	141.25	139.45	140.58	139.14	163,345
2025-09-09	142.45	142.90	140.35	140.58	139.13	30,681
2025-09-08	140.40	142.70	139.70	141.27	139.82	372,927
2025-09-05	138.10	140.15	138.08	138.91	137.48	183,544
2025-09-04	137.25	138.53	135.95	137.24	135.82	286,558
2025-09-03	134.90	136.60	134.00	135.93	134.53	1,103,758
2025-09-02	136.90	137.45	133.15	134.15	132.77	353,260
2025-09-01	136.05	138.10	136.05	137.83	136.41	52,574
2025-08-29	135.35	135.70	134.25	134.99	133.60	73,237
2025-08-28	134.70	136.60	134.70	136.10	134.70	90,306
2025-08-27	135.00	135.40	133.65	134.03	132.65	76,028
2025-08-26	133.30	135.95	133.30	135.04	133.65	51,649
2025-08-22	132.75	135.75	132.75	134.88	133.50	14,661
2025-08-21	132.50	132.80	131.90	132.40	131.04	264,690
2025-08-20	133.35	134.20	132.70	132.82	131.46	108,959
2025-08-19	132.70	135.00	132.05	132.60	131.23	182,956
2025-08-18	131.95	132.20	130.40	131.09	129.74	99,840
2025-08-15	132.83	133.25	131.80	132.76	131.40	188,651
2025-08-14	130.60	133.55	130.60	131.76	130.41	199,121
2025-08-13	129.90	130.35	129.43	130.01	128.67	194,513
2025-08-12	129.55	130.10	128.95	129.30	127.97	182,810
2025-08-11	130.95	131.00	128.60	130.48	129.13	2,852,352
2025-08-08	129.95	130.75	129.85	130.30	128.96	44,264
2025-08-07	128.30	131.23	128.30	129.73	128.40	228,705

← NewerPage 5 of 21 · 1,238 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.