Atlas Copco AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	175.85	176.00	174.30	175.85	169.50	734,125
2024-05-24	176.85	176.85	174.30	175.85	169.50	1,425,179
2024-05-23	175.95	178.40	175.95	177.85	171.43	1,758,154
2024-05-22	172.60	176.45	172.30	175.85	169.50	1,693,434
2024-05-21	172.30	172.45	171.10	172.30	166.08	1,232,500
2024-05-20	171.00	172.50	170.55	172.50	166.27	1,451,840
2024-05-17	169.85	170.70	169.00	170.20	164.06	1,096,730
2024-05-16	173.95	174.20	170.35	170.35	164.20	1,962,666
2024-05-15	174.10	174.10	171.70	173.95	167.67	1,136,637
2024-05-14	172.75	173.20	171.85	173.20	166.95	1,462,913
2024-05-13	175.70	175.70	172.15	172.75	166.52	838,029
2024-05-10	175.85	176.55	173.55	175.70	169.36	1,352,595
2024-05-08	171.20	174.20	171.15	173.50	167.24	790,922
2024-05-07	170.50	172.25	168.70	172.25	166.03	1,119,219
2024-05-06	170.00	170.50	167.95	170.15	164.01	1,019,036
2024-05-03	166.60	169.30	166.35	169.25	163.14	1,929,748
2024-05-02	166.00	167.75	165.05	165.35	159.38	1,746,765
2024-04-30	169.95	170.45	166.10	167.50	161.45	1,538,102
2024-04-29	167.60	169.30	167.25	167.65	161.60	1,284,628
2024-04-26	164.80	167.65	164.30	167.05	161.02	1,893,508
2024-04-25	165.40	165.60	161.05	162.65	156.78	1,922,033
2024-04-24	155.00	167.25	153.10	166.45	159.09	4,133,349
2024-04-23	152.80	155.15	152.60	153.90	147.10	1,748,596
2024-04-22	156.05	158.00	152.80	152.80	146.05	1,723,810
2024-04-19	158.30	158.45	155.60	155.60	148.72	2,246,581
2024-04-18	160.75	160.90	159.10	159.40	152.35	1,555,442
2024-04-17	158.50	162.50	157.60	160.25	153.17	1,275,722
2024-04-16	160.35	161.00	158.90	160.10	153.02	1,623,642
2024-04-15	160.65	164.90	160.65	162.15	154.98	1,006,633
2024-04-12	159.70	162.05	159.40	159.50	152.45	1,097,755
2024-04-11	158.70	160.55	156.20	158.00	151.02	1,958,858
2024-04-10	158.80	160.20	157.35	159.15	152.12	1,283,646
2024-04-09	159.20	160.30	157.95	158.55	151.54	1,017,190
2024-04-08	158.00	160.40	158.00	159.80	152.74	1,603,793
2024-04-05	157.00	157.70	154.90	157.35	150.40	1,813,666
2024-04-04	158.95	159.85	158.25	159.50	152.45	1,057,138
2024-04-03	158.50	159.65	158.20	158.95	151.92	1,220,448
2024-04-02	159.70	161.05	157.70	158.40	151.40	1,788,925
2024-03-28	160.60	161.15	157.95	158.15	151.16	1,495,687
2024-03-27	163.00	163.30	159.55	160.45	153.36	2,091,499
2024-03-26	164.25	164.40	161.30	163.85	156.61	1,401,693
2024-03-25	166.35	166.75	164.25	164.45	157.18	1,148,115
2024-03-22	164.50	166.60	163.00	166.35	159.00	1,212,210
2024-03-21	162.65	164.85	161.80	164.85	157.56	1,352,093
2024-03-20	159.65	161.85	158.95	160.75	153.65	1,538,685
2024-03-19	158.70	161.00	158.35	159.65	152.59	1,169,726
2024-03-18	161.00	161.45	159.35	159.75	152.69	1,378,975
2024-03-15	160.35	162.60	159.90	161.00	153.88	3,585,429
2024-03-14	161.10	161.80	159.90	160.40	153.31	1,651,667
2024-03-13	161.35	161.95	160.40	160.80	153.69	1,639,256
2024-03-12	158.40	161.50	158.40	161.05	153.93	2,079,718
2024-03-11	159.30	159.30	155.80	157.85	150.87	1,952,740
2024-03-08	159.00	161.50	158.55	160.45	153.36	1,336,203
2024-03-07	156.50	159.20	155.45	158.90	151.88	1,651,114
2024-03-06	155.00	156.85	153.15	156.80	149.87	1,660,924
2024-03-05	154.90	156.25	153.70	155.35	148.48	1,817,533
2024-03-04	156.00	156.15	154.15	155.35	148.48	1,649,366
2024-03-01	155.80	156.20	154.05	155.00	148.15	1,969,963
2024-02-29	155.95	156.40	154.10	154.85	148.01	3,802,440
2024-02-28	155.10	155.75	154.05	155.50	148.63	2,074,173

← NewerPage 11 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.