Atlas Copco AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	130.85	130.85	126.70	128.58	127.26	20,208
2025-08-05	130.50	130.85	129.55	130.25	128.91	416,168
2025-08-04	130.00	130.55	129.30	129.80	128.46	91,808
2025-08-01	130.60	131.08	128.65	130.19	128.85	179,871
2025-07-31	135.50	136.25	132.45	134.23	132.85	325,812
2025-07-30	136.35	137.10	135.23	136.50	135.10	172,707
2025-07-29	135.90	137.80	135.55	136.18	134.77	124,413
2025-07-28	138.70	138.70	134.65	136.45	135.05	74,015
2025-07-25	135.30	135.30	133.50	133.79	132.41	127,201
2025-07-24	137.05	137.80	135.00	136.44	135.04	122,819
2025-07-23	136.78	136.95	134.65	135.84	134.44	138,175
2025-07-22	135.00	135.15	133.65	134.10	132.72	46,662
2025-07-21	132.98	136.05	132.95	135.62	134.22	1,867,093
2025-07-18	144.00	144.55	128.05	132.01	130.65	171,578
2025-07-17	143.05	143.05	141.10	142.49	141.02	48,515
2025-07-16	138.30	139.20	137.05	138.72	137.29	494,830
2025-07-15	138.80	140.75	138.80	140.35	138.91	21,371
2025-07-14	138.35	138.75	137.85	138.65	137.22	62,354
2025-07-11	140.70	141.20	139.90	140.74	139.29	194,123
2025-07-10	138.75	141.80	138.75	140.98	139.52	1,081,472
2025-07-09	136.80	139.30	136.40	138.01	136.59	626,582
2025-07-08	136.05	136.80	135.25	135.81	134.42	760,030
2025-07-07	135.25	136.70	135.25	136.07	134.67	201,829
2025-07-04	135.95	136.55	135.53	135.79	134.39	9,448,638
2025-07-03	137.45	138.40	137.00	137.19	135.77	299,157
2025-07-02	134.75	137.05	134.70	135.73	134.33	595,798
2025-07-01	134.40	134.85	133.05	134.37	132.98	401,176
2025-06-30	135.70	135.70	132.70	133.98	132.60	327,953
2025-06-27	133.15	135.30	133.15	134.18	132.79	371,118
2025-06-26	130.65	130.75	128.53	129.39	128.06	162,313
2025-06-25	133.00	134.05	130.53	132.38	131.01	198,914
2025-06-24	134.88	135.90	131.53	132.56	131.19	1,965,334
2025-06-23	132.55	133.10	130.50	131.33	129.98	64,611
2025-06-19	133.30	134.40	133.05	133.56	132.18	483,284
2025-06-18	135.05	135.05	132.30	133.45	132.08	77,251
2025-06-17	136.30	136.75	135.05	135.96	134.56	11,865
2025-06-16	136.25	137.58	135.45	136.61	135.20	232,209
2025-06-13	134.30	135.85	134.30	135.34	133.94	255,417
2025-06-12	137.45	137.48	135.80	136.09	134.69	139,055
2025-06-11	139.75	141.05	138.50	139.71	138.27	424,309
2025-06-10	138.60	140.00	137.93	139.16	137.72	106,200
2025-06-09	138.30	139.95	138.10	138.26	136.84	236,320
2025-06-05	138.90	139.65	137.40	138.15	136.73	300,089
2025-06-04	136.35	138.55	136.35	137.55	136.13	225,428
2025-06-03	135.20	135.60	133.88	134.60	133.21	2,206,361
2025-06-02	134.95	135.65	133.95	134.90	133.51	274,331
2025-05-30	136.70	137.60	135.20	136.55	135.14	3,089,765
2025-05-28	137.75	138.45	137.45	138.45	137.02	93,015
2025-05-27	138.15	139.60	138.15	138.30	136.88	861,426
2025-05-23	139.60	140.40	135.95	137.10	135.69	268,031
2025-05-22	139.95	140.65	138.90	139.72	138.28	347,048
2025-05-21	143.40	143.70	141.20	142.90	141.43	146,204
2025-05-20	144.90	145.75	144.20	145.25	143.75	360,431
2025-05-19	144.55	145.25	143.50	144.08	142.59	124,749
2025-05-16	145.20	146.60	144.90	145.89	144.39	649,552
2025-05-15	141.10	145.25	140.65	144.80	143.31	892,090
2025-05-14	142.73	143.30	141.65	142.36	140.89	5,303,019
2025-05-13	142.00	142.85	140.75	141.82	140.36	361,895
2025-05-12	137.23	142.65	137.05	141.86	140.40	587,126
2025-05-09	134.50	135.20	133.50	133.55	132.18	100,361

← NewerPage 6 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.