Atlas Copco AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 164.50 | 164.50 | 162.10 | 163.22 | 159.72 | 184,770 |
| 2025-02-06 | 164.05 | 164.55 | 162.50 | 163.33 | 159.82 | 117,767 |
| 2025-02-05 | 162.05 | 163.50 | 161.70 | 163.00 | 159.50 | 94,463 |
| 2025-02-04 | 161.15 | 164.05 | 159.85 | 163.95 | 160.43 | 1,780,695 |
| 2025-02-03 | 159.10 | 162.70 | 159.10 | 161.80 | 158.32 | 5,996,161 |
| 2025-01-31 | 165.93 | 166.70 | 165.55 | 166.00 | 162.43 | 45,780 |
| 2025-01-30 | 163.00 | 164.85 | 162.75 | 163.70 | 160.18 | 44,833 |
| 2025-01-29 | 162.75 | 163.20 | 159.80 | 161.82 | 158.34 | 76,924 |
| 2025-01-28 | 168.20 | 174.50 | 160.90 | 165.89 | 162.33 | 2,203,653 |
| 2025-01-27 | 168.15 | 168.50 | 163.70 | 165.47 | 161.91 | 79,798 |
| 2025-01-24 | 171.15 | 173.05 | 171.15 | 172.16 | 168.46 | 125,243 |
| 2025-01-23 | 168.95 | 169.85 | 167.80 | 169.09 | 165.46 | 52,430 |
| 2025-01-22 | 168.15 | 169.95 | 167.80 | 169.20 | 165.56 | 54,179 |
| 2025-01-21 | 166.15 | 167.50 | 166.00 | 167.08 | 163.49 | 58,855 |
| 2025-01-20 | 167.65 | 167.65 | 165.85 | 166.56 | 162.98 | 37,593 |
| 2025-01-17 | 163.35 | 168.15 | 163.00 | 163.38 | 159.87 | 732,581 |
| 2025-01-16 | 163.45 | 163.45 | 161.80 | 162.65 | 159.15 | 320,363 |
| 2025-01-15 | 157.35 | 161.00 | 156.80 | 157.74 | 154.35 | 52,280 |
| 2025-01-14 | 158.20 | 158.55 | 156.20 | 156.40 | 153.04 | 76,341 |
| 2025-01-13 | 156.00 | 156.45 | 153.50 | 154.74 | 151.41 | 455,676 |
| 2025-01-10 | 158.90 | 159.30 | 156.65 | 158.41 | 155.01 | 136,652 |
| 2025-01-09 | 155.25 | 158.43 | 155.25 | 157.80 | 154.41 | 32,669 |
| 2025-01-08 | 155.00 | 157.20 | 154.70 | 155.72 | 152.37 | 57,528 |
| 2025-01-07 | 157.65 | 157.65 | 154.95 | 155.68 | 152.34 | 81,625 |
| 2025-01-03 | 151.95 | 152.90 | 151.70 | 152.52 | 149.25 | 2,021,773 |
| 2025-01-02 | 151.45 | 152.20 | 150.40 | 151.50 | 148.24 | 42,593 |
| 2024-12-30 | 150.05 | 150.10 | 148.35 | 149.04 | 145.84 | 50,352 |
| 2024-12-27 | 149.65 | 151.10 | 149.25 | 150.50 | 147.27 | 22,954 |
| 2024-12-23 | 148.80 | 150.10 | 148.40 | 149.28 | 146.07 | 47,184 |
| 2024-12-20 | 150.10 | 150.40 | 148.20 | 148.66 | 145.46 | 57,634 |
| 2024-12-19 | 153.60 | 153.60 | 151.30 | 152.79 | 149.51 | 44,926 |
| 2024-12-18 | 156.35 | 156.35 | 154.45 | 155.59 | 152.25 | 721,975 |
| 2024-12-17 | 155.95 | 157.15 | 155.20 | 155.85 | 152.50 | 30,905 |
| 2024-12-16 | 156.80 | 156.95 | 155.60 | 155.95 | 152.60 | 34,925 |
| 2024-12-13 | 157.80 | 158.50 | 156.10 | 157.58 | 154.20 | 18,220 |
| 2024-12-12 | 159.80 | 159.80 | 158.00 | 158.63 | 155.22 | 33,387 |
| 2024-12-11 | 158.90 | 159.20 | 158.05 | 158.64 | 155.23 | 44,174 |
| 2024-12-10 | 160.55 | 160.60 | 158.30 | 159.31 | 155.89 | 39,511 |
| 2024-12-09 | 161.95 | 163.60 | 160.95 | 161.67 | 158.20 | 5,152,930 |
| 2024-12-06 | 158.50 | 160.50 | 158.35 | 159.51 | 156.08 | 69,300 |
| 2024-12-05 | 158.95 | 158.95 | 157.55 | 158.55 | 155.14 | 610,336 |
| 2024-12-04 | 159.20 | 160.30 | 158.70 | 159.94 | 156.50 | 2,415,739 |
| 2024-12-03 | 157.45 | 159.70 | 157.00 | 157.38 | 154.00 | 870,587 |
| 2024-12-02 | 153.40 | 158.40 | 153.40 | 156.64 | 153.27 | 43,370 |
| 2024-11-29 | 153.45 | 154.10 | 151.45 | 151.99 | 148.72 | 31,008 |
| 2024-11-28 | 154.00 | 154.20 | 152.15 | 153.09 | 149.80 | 52,211 |
| 2024-11-27 | 151.15 | 152.75 | 151.15 | 151.98 | 148.71 | 2,232,641 |
| 2024-11-26 | 150.95 | 152.45 | 150.40 | 151.52 | 148.27 | 62,167 |
| 2024-11-25 | 154.25 | 154.25 | 151.45 | 152.05 | 148.78 | 731,763 |
| 2024-11-22 | 152.60 | 153.30 | 151.00 | 152.10 | 148.83 | 19,514 |
| 2024-11-21 | 150.60 | 151.80 | 149.60 | 150.66 | 147.42 | 22,243 |
| 2024-11-20 | 154.25 | 154.25 | 150.45 | 151.49 | 148.24 | 19,765 |
| 2024-11-19 | 152.80 | 152.80 | 149.20 | 149.99 | 146.77 | 54,430 |
| 2024-11-18 | 153.90 | 154.05 | 151.90 | 152.54 | 149.27 | 180,314 |
| 2024-11-15 | 153.40 | 154.90 | 153.40 | 154.02 | 150.71 | 96,838 |
| 2024-11-14 | 155.60 | 156.75 | 154.65 | 155.86 | 152.51 | 112,920 |
| 2024-11-13 | 158.60 | 158.60 | 153.25 | 154.15 | 150.84 | 1,470,092 |
| 2024-11-12 | 160.15 | 160.15 | 153.95 | 157.78 | 154.39 | 115,889 |
| 2024-11-11 | 160.85 | 162.30 | 160.80 | 161.35 | 157.88 | 272,563 |
| 2024-11-08 | 160.15 | 161.10 | 158.25 | 159.18 | 155.76 | 390,958 |
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.