Atlas Copco AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	173.95	174.15	171.70	172.10	172.10	24,284
2026-10-15	178.38	178.38	173.05	178.10	178.10	9,349,726
2026-10-14	184.90	184.90	182.40	182.40	182.40	9,441,214
2026-10-13	185.10	185.85	183.20	183.20	183.20	2,016,968
2026-10-12	184.45	185.75	183.15	185.10	185.10	11,228,018
2026-10-09	182.85	184.20	181.00	183.20	183.20	4,108,765
2026-10-08	178.50	180.88	178.20	179.70	179.70	1,119,386
2026-10-07	182.73	183.80	180.35	180.35	180.35	4,067,936
2026-10-06	182.05	185.55	181.95	185.55	185.55	3,864,990
2026-10-05	180.40	180.45	179.40	180.20	180.20	84,343
2026-10-02	179.88	182.00	177.50	180.90	180.90	705,253
2026-10-01	178.65	180.05	176.80	177.75	177.75	146,353
2026-09-30	180.65	181.45	178.30	178.30	178.30	137,874
2026-09-29	178.10	180.70	178.00	179.69	179.69	107,999
2026-09-28	178.05	178.30	176.15	176.30	176.30	37,317
2026-09-25	179.05	180.20	177.35	178.12	178.12	195,701
2026-09-24	178.25	178.80	176.10	176.10	176.10	10,112
2026-09-23	181.25	181.25	178.60	179.60	179.60	8,477
2026-09-22	176.70	182.70	176.70	182.30	182.30	103,046
2026-09-21	174.23	176.20	173.15	175.95	175.95	91,983
2026-09-18	172.20	173.75	170.75	171.05	171.05	638,797
2026-09-17	171.13	173.15	171.13	172.43	172.43	198,917
2026-09-16	170.05	171.00	169.85	170.00	170.00	272,396
2026-09-15	169.00	169.95	166.53	168.85	168.85	51,846
2026-09-14	172.05	173.15	167.33	168.70	168.70	640,194
2026-09-11	174.85	177.30	174.60	175.55	175.55	78,148
2026-09-10	177.70	177.70	173.85	174.77	174.77	144,145
2026-09-09	179.20	180.15	175.95	177.68	177.68	66,385
2026-09-08	178.25	181.23	178.25	180.70	180.70	272,953
2026-09-07	175.90	179.62	175.65	179.29	179.29	223,207
2026-09-04	174.85	175.95	174.20	175.95	175.95	92,137
2026-09-03	172.45	175.20	172.45	174.70	174.70	70,784
2026-09-02	172.05	173.45	171.70	172.30	172.30	719,440
2026-09-01	178.55	178.65	173.10	173.10	173.10	99,962
2026-08-28	181.58	182.95	180.95	181.40	181.40	102,192
2026-08-27	180.40	182.60	180.30	181.43	181.43	80,740
2026-08-26	179.00	181.85	178.63	181.05	181.05	143,453
2026-08-25	178.50	180.40	178.00	178.35	178.35	1,263,859
2026-08-24	177.55	179.00	176.95	178.27	178.27	15,757
2026-08-21	176.45	179.00	176.33	177.81	177.81	81,836
2026-08-20	174.15	175.65	174.15	175.35	175.35	185,533
2026-08-19	176.25	177.00	174.18	174.40	174.40	110,347
2026-08-18	179.15	179.15	176.38	176.85	176.85	58,519
2026-08-17	181.60	181.75	180.25	180.55	180.55	29,038
2026-08-14	182.60	182.60	180.80	181.05	181.05	18,804
2026-08-13	183.45	184.00	182.40	182.85	182.85	77,155
2026-08-12	183.90	184.25	182.15	183.34	183.34	18,048
2026-08-11	182.90	184.25	182.05	183.45	183.45	107,582
2026-08-10	182.10	183.75	182.10	182.99	182.99	127,005
2026-08-07	183.30	183.70	182.35	182.55	182.55	273,963
2026-08-06	183.60	185.08	183.30	184.45	184.45	33,036
2026-08-05	185.00	185.00	181.40	182.65	182.65	57,016
2026-08-04	180.50	182.53	179.78	182.40	182.40	55,688
2026-08-03	177.45	178.25	176.85	177.10	177.10	121,470
2026-07-31	177.05	180.40	175.65	175.85	175.85	318,424
2026-07-30	172.38	175.93	172.25	175.25	175.25	194,097
2026-07-29	174.45	174.45	171.78	173.89	173.89	39,873
2026-07-28	177.65	177.65	172.60	173.79	173.79	223,654
2026-07-27	181.75	183.13	177.50	177.60	177.60	106,991
2026-07-24	179.05	180.45	179.00	180.10	180.10	217,980

Page 1 of 21 · 1,241 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.