Atlas Copco AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 157.25 | 161.60 | 157.05 | 160.61 | 157.16 | 83,905 |
| 2024-11-06 | 159.45 | 163.20 | 157.05 | 158.81 | 155.40 | 15,151,490 |
| 2024-11-05 | 155.10 | 157.10 | 154.80 | 155.76 | 152.42 | 1,312,552 |
| 2024-11-04 | 156.45 | 157.10 | 154.85 | 156.14 | 152.79 | 551,726 |
| 2024-11-01 | 155.15 | 155.88 | 154.45 | 155.22 | 151.88 | 22,763 |
| 2024-10-31 | 155.75 | 155.91 | 153.70 | 155.91 | 152.56 | 113,147 |
| 2024-10-30 | 159.75 | 160.00 | 156.45 | 157.25 | 153.87 | 8,400,695 |
| 2024-10-29 | 162.15 | 162.15 | 160.10 | 161.21 | 157.75 | 5,639,571 |
| 2024-10-28 | 159.00 | 160.95 | 158.70 | 160.06 | 156.62 | 5,001,704 |
| 2024-10-25 | 159.00 | 159.50 | 157.50 | 158.78 | 155.37 | 37,382 |
| 2024-10-24 | 160.20 | 161.30 | 157.80 | 160.14 | 156.70 | 41,956 |
| 2024-10-23 | 158.00 | 161.60 | 158.00 | 159.35 | 155.93 | 11,420 |
| 2024-10-22 | 162.10 | 162.20 | 159.30 | 160.57 | 157.12 | 3,879,244 |
| 2024-10-21 | 162.85 | 163.70 | 161.70 | 162.77 | 159.27 | 106,272 |
| 2024-10-18 | 164.15 | 164.85 | 163.15 | 163.83 | 160.31 | 91,137 |
| 2024-10-17 | 164.35 | 165.35 | 163.55 | 165.20 | 160.28 | 552,614 |
| 2024-10-16 | 163.20 | 165.25 | 163.20 | 164.38 | 159.49 | 127,835 |
| 2024-10-15 | 173.65 | 174.50 | 165.40 | 167.30 | 162.32 | 147,716 |
| 2024-10-14 | 172.25 | 173.30 | 171.30 | 172.23 | 167.10 | 26,639 |
| 2024-10-11 | 169.75 | 172.10 | 169.70 | 171.05 | 165.96 | 20,066,961 |
| 2024-10-10 | 171.50 | 172.50 | 168.25 | 169.71 | 164.66 | 5,569,336 |
| 2024-10-09 | 171.85 | 172.90 | 171.15 | 172.55 | 167.41 | 4,107,805 |
| 2024-10-08 | 171.25 | 172.25 | 170.00 | 171.37 | 166.26 | 4,188,731 |
| 2024-10-07 | 173.75 | 174.15 | 171.70 | 172.49 | 167.36 | 11,162,770 |
| 2024-10-04 | 172.55 | 174.65 | 171.25 | 172.81 | 167.66 | 283,097 |
| 2024-10-03 | 173.15 | 174.00 | 171.75 | 173.13 | 167.97 | 9,467,571 |
| 2024-10-02 | 173.65 | 174.30 | 172.75 | 173.99 | 168.81 | 422,580 |
| 2024-10-01 | 174.50 | 174.75 | 172.00 | 172.29 | 167.16 | 92,412 |
| 2024-09-30 | 173.20 | 175.00 | 172.95 | 173.77 | 168.60 | 109,735 |
| 2024-09-27 | 172.60 | 174.10 | 171.45 | 172.70 | 167.56 | 3,511,413 |
| 2024-09-26 | 172.20 | 173.45 | 171.20 | 172.55 | 167.41 | 43,812 |
| 2024-09-25 | 165.35 | 167.55 | 164.30 | 166.74 | 161.77 | 1,327,796 |
| 2024-09-24 | 166.00 | 166.45 | 162.95 | 164.35 | 159.46 | 38,140 |
| 2024-09-23 | 161.85 | 163.95 | 160.70 | 162.67 | 157.82 | 80,694 |
| 2024-09-20 | 162.00 | 162.50 | 160.75 | 161.92 | 157.10 | 166,662 |
| 2024-09-19 | 159.85 | 164.05 | 158.75 | 163.80 | 158.92 | 63,694 |
| 2024-09-18 | 159.60 | 159.60 | 157.30 | 157.65 | 152.96 | 12,831 |
| 2024-09-17 | 158.45 | 160.15 | 158.45 | 159.95 | 155.18 | 37,003 |
| 2024-09-16 | 158.45 | 158.65 | 157.40 | 158.06 | 153.35 | 1,681,716 |
| 2024-09-13 | 158.25 | 159.05 | 157.70 | 158.34 | 153.62 | 232,509 |
| 2024-09-12 | 157.70 | 159.55 | 157.00 | 158.32 | 153.61 | 126,390 |
| 2024-09-11 | 156.45 | 157.40 | 154.60 | 156.13 | 151.48 | 123,322 |
| 2024-09-10 | 156.20 | 157.20 | 154.90 | 155.65 | 151.01 | 62,957 |
| 2024-09-09 | 154.20 | 156.35 | 154.20 | 154.84 | 150.22 | 82,956 |
| 2024-09-06 | 153.30 | 154.50 | 151.90 | 152.96 | 148.40 | 67,946 |
| 2024-09-05 | 157.50 | 158.20 | 154.40 | 155.38 | 150.75 | 49,219 |
| 2024-09-04 | 159.15 | 160.30 | 157.95 | 159.49 | 154.74 | 61,884 |
| 2024-09-03 | 163.00 | 164.25 | 160.75 | 163.22 | 158.36 | 665,088 |
| 2024-09-02 | 163.40 | 163.60 | 161.55 | 162.66 | 157.81 | 4,875,529 |
| 2024-08-30 | 162.90 | 163.85 | 162.90 | 163.34 | 158.47 | 94,217 |
| 2024-08-29 | 161.85 | 163.55 | 160.70 | 163.05 | 158.19 | 14,122 |
| 2024-08-28 | 160.65 | 162.55 | 160.05 | 162.00 | 157.17 | 23,290 |
| 2024-08-27 | 162.05 | 162.15 | 160.20 | 161.11 | 156.31 | 18,900 |
| 2024-08-23 | 160.55 | 163.80 | 160.55 | 163.12 | 158.26 | 24,363 |
| 2024-08-22 | 161.85 | 162.45 | 161.25 | 161.50 | 156.69 | 32,024 |
| 2024-08-21 | 161.15 | 162.10 | 160.20 | 160.85 | 156.06 | 165,060 |
| 2024-08-20 | 161.95 | 162.50 | 160.80 | 161.47 | 156.66 | 95,823 |
| 2024-08-19 | 161.05 | 161.65 | 160.95 | 161.32 | 156.51 | 42,532 |
| 2024-08-16 | 161.15 | 161.45 | 160.50 | 160.98 | 156.19 | 25,541 |
| 2024-08-15 | 159.90 | 161.75 | 159.35 | 161.37 | 156.57 | 22,544 |
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.