Atlas Copco AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	161.20	162.10	160.20	160.75	154.95	710,450
2024-08-20	162.00	162.60	160.75	161.00	155.19	897,207
2024-08-19	161.00	161.90	160.85	161.55	155.72	776,098
2024-08-16	161.50	161.65	160.45	160.85	155.04	1,753,039
2024-08-15	160.60	162.00	159.20	161.00	155.19	996,005
2024-08-14	159.90	160.35	158.40	159.60	153.84	978,450
2024-08-13	156.15	157.55	156.05	157.40	151.72	776,801
2024-08-12	155.50	156.60	154.70	155.45	149.84	706,318
2024-08-09	155.70	156.75	154.30	155.45	149.84	785,882
2024-08-08	153.85	155.85	152.25	155.45	149.84	881,447
2024-08-07	151.65	155.45	151.30	154.90	149.31	1,376,889
2024-08-06	152.90	153.95	149.15	150.90	145.45	1,812,503
2024-08-05	149.45	151.55	146.70	151.20	145.74	2,868,041
2024-08-02	158.35	158.35	153.45	154.75	149.16	2,078,802
2024-08-01	167.55	167.55	159.60	160.30	154.51	1,038,195
2024-07-31	166.20	168.40	165.90	167.55	161.50	2,235,107
2024-07-30	162.30	164.40	162.20	164.10	158.18	1,199,276
2024-07-29	162.30	163.80	161.65	161.65	155.82	862,086
2024-07-26	159.30	162.00	159.10	161.65	155.82	1,418,539
2024-07-25	158.40	159.75	156.55	159.30	153.55	1,001,733
2024-07-24	161.50	162.00	159.75	160.55	154.76	1,027,169
2024-07-23	161.20	163.70	159.20	163.20	157.31	1,323,792
2024-07-22	160.00	163.10	159.35	161.20	155.38	1,348,153
2024-07-19	159.90	161.65	158.55	159.80	154.03	1,719,688
2024-07-18	168.00	168.30	158.30	159.90	154.13	3,366,996
2024-07-17	172.25	172.85	168.00	168.00	161.94	1,438,449
2024-07-16	173.70	173.70	171.20	173.35	167.09	654,331
2024-07-15	173.75	174.65	172.90	173.70	167.43	880,317
2024-07-12	169.05	174.65	168.60	174.15	167.86	1,277,240
2024-07-11	167.85	169.75	167.10	169.10	163.00	1,024,513
2024-07-10	166.80	167.35	165.60	167.35	161.31	1,053,659
2024-07-09	168.70	169.15	166.00	166.55	160.54	733,843
2024-07-08	168.00	169.05	167.40	168.75	162.66	1,015,085
2024-07-05	169.85	169.90	167.05	167.60	161.55	771,571
2024-07-04	171.80	171.80	164.95	169.30	163.19	1,093,173
2024-07-03	171.15	173.80	169.75	171.00	164.83	1,584,841
2024-07-02	169.90	170.45	168.40	170.45	164.30	866,943
2024-07-01	171.90	172.50	170.00	170.95	164.78	840,765
2024-06-28	172.10	172.45	170.35	171.15	164.97	1,205,305
2024-06-27	171.00	173.40	170.15	170.20	164.06	1,118,549
2024-06-26	170.30	173.35	170.30	171.25	165.07	1,320,739
2024-06-25	172.30	172.30	167.80	169.20	163.09	1,048,821
2024-06-24	168.25	173.70	167.40	173.65	167.38	1,392,394
2024-06-20	171.00	171.50	168.20	169.70	163.58	3,336,358
2024-06-19	173.60	174.15	170.00	170.00	163.86	2,022,747
2024-06-18	173.95	174.05	171.90	173.00	166.76	1,865,651
2024-06-17	173.45	174.40	171.70	172.65	166.42	1,538,058
2024-06-14	174.90	174.90	171.40	172.95	166.71	818,820
2024-06-13	178.45	178.45	174.15	174.70	168.39	1,364,573
2024-06-12	175.20	177.95	174.50	177.95	171.53	1,217,960
2024-06-11	175.60	176.80	172.90	174.20	167.91	1,458,253
2024-06-10	175.25	176.00	173.30	175.40	169.07	1,190,341
2024-06-07	175.95	177.15	173.95	176.50	170.13	1,784,497
2024-06-05	173.50	174.90	172.30	173.90	167.62	1,337,970
2024-06-04	173.70	173.75	171.75	172.45	166.23	816,436
2024-06-03	175.65	176.15	173.00	173.70	167.43	1,349,429
2024-05-31	170.70	173.25	169.90	173.25	167.00	6,664,830
2024-05-30	170.60	170.95	169.75	170.45	164.30	1,218,985
2024-05-29	172.75	173.40	170.15	170.95	164.78	1,852,891
2024-05-28	175.90	176.25	172.15	173.30	167.05	1,571,636

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-19	2.5000 SEK
2026-04-29	1.0000 SEK
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
2022-05-13	32.0000 SEK
2022-05-12	8.0000 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.