Atlas Copco AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 132.38 | 134.40 | 132.05 | 133.75 | 132.38 | 210,827 |
| 2025-05-07 | 132.05 | 132.35 | 130.95 | 131.48 | 130.12 | 363,017 |
| 2025-05-06 | 134.30 | 134.30 | 131.50 | 132.36 | 131.00 | 580,452 |
| 2025-05-02 | 136.70 | 137.45 | 134.38 | 135.24 | 133.85 | 7,772,772 |
| 2025-04-30 | 130.15 | 134.45 | 129.10 | 132.90 | 131.53 | 506,713 |
| 2025-04-29 | 137.45 | 138.15 | 130.80 | 132.60 | 129.75 | 6,149,211 |
| 2025-04-28 | 137.85 | 138.00 | 136.85 | 137.49 | 134.53 | 121,739 |
| 2025-04-25 | 137.70 | 138.45 | 136.60 | 138.20 | 135.23 | 68,067 |
| 2025-04-24 | 135.35 | 135.93 | 134.05 | 134.51 | 131.62 | 438,139 |
| 2025-04-23 | 133.05 | 137.95 | 133.05 | 136.20 | 133.27 | 3,667,205 |
| 2025-04-22 | 131.70 | 132.50 | 129.05 | 131.01 | 128.20 | 1,289,212 |
| 2025-04-17 | 133.10 | 133.10 | 130.65 | 131.53 | 128.70 | 2,113 |
| 2025-04-16 | 133.15 | 133.45 | 132.00 | 132.72 | 129.87 | 47,784 |
| 2025-04-15 | 133.30 | 135.45 | 133.30 | 134.66 | 131.77 | 43,523 |
| 2025-04-14 | 133.50 | 133.55 | 131.30 | 131.75 | 128.92 | 89,050 |
| 2025-04-11 | 130.50 | 130.50 | 125.15 | 127.90 | 125.15 | 196,426 |
| 2025-04-10 | 135.95 | 135.95 | 130.10 | 131.40 | 128.58 | 193,207 |
| 2025-04-09 | 121.30 | 123.25 | 119.35 | 121.65 | 119.03 | 196,931 |
| 2025-04-08 | 124.35 | 127.10 | 123.90 | 125.00 | 122.31 | 610,998 |
| 2025-04-07 | 117.00 | 128.80 | 115.75 | 123.44 | 120.78 | 497,673 |
| 2025-04-04 | 132.05 | 133.25 | 125.40 | 130.82 | 128.01 | 2,277,286 |
| 2025-04-03 | 139.60 | 139.60 | 133.55 | 134.54 | 131.65 | 944,536 |
| 2025-04-02 | 140.39 | 140.90 | 138.10 | 140.72 | 137.70 | 313,166 |
| 2025-04-01 | 141.10 | 141.70 | 139.85 | 140.73 | 137.70 | 132,213 |
| 2025-03-31 | 142.05 | 142.65 | 139.90 | 142.13 | 139.07 | 187,934 |
| 2025-03-28 | 145.65 | 146.65 | 144.40 | 145.21 | 142.09 | 113,332 |
| 2025-03-27 | 144.85 | 146.90 | 144.45 | 146.90 | 143.74 | 183,071 |
| 2025-03-26 | 150.25 | 150.25 | 147.80 | 149.88 | 146.65 | 53,057 |
| 2025-03-25 | 148.98 | 150.60 | 147.65 | 149.46 | 146.25 | 4,957,543 |
| 2025-03-24 | 149.23 | 149.90 | 148.00 | 148.90 | 145.70 | 36,375 |
| 2025-03-21 | 151.45 | 151.80 | 147.70 | 148.80 | 145.60 | 496,695 |
| 2025-03-20 | 153.95 | 153.95 | 151.40 | 153.20 | 149.91 | 975,151 |
| 2025-03-19 | 153.00 | 153.75 | 152.40 | 152.81 | 149.52 | 24,352 |
| 2025-03-18 | 156.60 | 157.30 | 153.10 | 156.76 | 153.39 | 738,934 |
| 2025-03-17 | 156.05 | 157.10 | 155.50 | 156.17 | 152.82 | 18,297 |
| 2025-03-14 | 154.05 | 156.50 | 154.05 | 156.07 | 152.71 | 52,718 |
| 2025-03-13 | 153.90 | 156.00 | 152.85 | 154.65 | 151.33 | 101,929 |
| 2025-03-12 | 155.20 | 156.45 | 154.40 | 155.27 | 151.93 | 39,204 |
| 2025-03-11 | 157.75 | 157.75 | 153.15 | 154.56 | 151.24 | 134,709 |
| 2025-03-10 | 159.45 | 160.10 | 155.30 | 156.27 | 152.91 | 654,275 |
| 2025-03-07 | 157.00 | 159.45 | 155.90 | 157.96 | 154.57 | 113,614 |
| 2025-03-06 | 162.75 | 162.80 | 155.40 | 159.27 | 155.85 | 90,801 |
| 2025-03-05 | 155.00 | 161.65 | 155.00 | 161.30 | 157.83 | 109,009 |
| 2025-03-04 | 157.00 | 157.05 | 152.20 | 152.40 | 149.13 | 423,354 |
| 2025-03-03 | 159.90 | 161.35 | 158.75 | 160.48 | 157.03 | 7,323,293 |
| 2025-02-28 | 158.65 | 161.20 | 158.65 | 160.21 | 156.76 | 127,545 |
| 2025-02-27 | 161.75 | 162.35 | 159.80 | 161.24 | 157.78 | 289,118 |
| 2025-02-26 | 161.83 | 163.95 | 161.83 | 163.95 | 160.43 | 112,782 |
| 2025-02-25 | 158.75 | 160.80 | 158.75 | 159.65 | 156.22 | 187,501 |
| 2025-02-24 | 161.45 | 162.10 | 158.85 | 160.30 | 156.86 | 2,127,685 |
| 2025-02-21 | 163.15 | 164.15 | 161.75 | 162.77 | 159.27 | 81,674 |
| 2025-02-20 | 161.75 | 163.95 | 161.75 | 162.60 | 159.11 | 100,271 |
| 2025-02-19 | 165.15 | 165.70 | 160.75 | 162.53 | 159.04 | 874,550 |
| 2025-02-18 | 164.30 | 166.05 | 163.05 | 165.56 | 162.00 | 1,024,819 |
| 2025-02-17 | 164.50 | 164.80 | 163.45 | 163.80 | 160.28 | 646,438 |
| 2025-02-14 | 165.75 | 166.55 | 164.35 | 165.65 | 162.09 | 859,166 |
| 2025-02-13 | 166.15 | 167.25 | 165.25 | 166.60 | 163.02 | 280,151 |
| 2025-02-12 | 163.00 | 164.85 | 162.80 | 164.08 | 160.56 | 121,429 |
| 2025-02-11 | 163.30 | 163.30 | 161.45 | 162.24 | 158.75 | 60,226 |
| 2025-02-10 | 162.05 | 163.60 | 161.75 | 162.15 | 158.67 | 40,894 |
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.