Atlas Copco AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 156.50 | 156.70 | 154.05 | 155.30 | 148.44 | 2,330,619 |
| 2024-02-26 | 154.35 | 156.50 | 153.00 | 156.40 | 149.49 | 2,122,334 |
| 2024-02-23 | 154.90 | 155.65 | 153.70 | 154.35 | 147.53 | 2,025,140 |
| 2024-02-22 | 154.00 | 156.15 | 153.95 | 154.90 | 148.05 | 3,030,570 |
| 2024-02-21 | 151.10 | 151.80 | 149.90 | 151.40 | 144.71 | 1,271,390 |
| 2024-02-20 | 152.35 | 153.00 | 149.60 | 151.10 | 144.42 | 1,420,313 |
| 2024-02-19 | 152.80 | 153.50 | 151.70 | 152.95 | 146.19 | 1,523,103 |
| 2024-02-16 | 148.95 | 154.10 | 148.80 | 154.10 | 147.29 | 2,882,534 |
| 2024-02-15 | 147.55 | 150.40 | 147.00 | 148.05 | 141.51 | 1,743,513 |
| 2024-02-14 | 145.60 | 147.20 | 145.45 | 146.40 | 139.93 | 884,170 |
| 2024-02-13 | 147.75 | 147.75 | 143.45 | 145.60 | 139.16 | 1,375,777 |
| 2024-02-12 | 148.00 | 148.75 | 147.25 | 147.95 | 141.41 | 787,948 |
| 2024-02-09 | 148.00 | 149.85 | 147.05 | 147.70 | 141.17 | 1,189,283 |
| 2024-02-08 | 146.20 | 148.10 | 146.10 | 148.05 | 141.51 | 864,449 |
| 2024-02-07 | 147.45 | 147.75 | 145.10 | 146.10 | 139.64 | 2,036,438 |
| 2024-02-06 | 147.20 | 148.25 | 145.70 | 147.45 | 140.93 | 1,378,162 |
| 2024-02-05 | 148.25 | 148.45 | 145.30 | 145.55 | 139.12 | 1,443,013 |
| 2024-02-02 | 149.60 | 149.90 | 147.70 | 148.40 | 141.84 | 1,203,956 |
| 2024-02-01 | 144.75 | 148.40 | 144.15 | 147.80 | 141.27 | 1,397,434 |
| 2024-01-31 | 144.45 | 145.45 | 144.00 | 144.75 | 138.35 | 1,851,904 |
| 2024-01-30 | 144.20 | 145.30 | 143.30 | 144.05 | 137.68 | 816,844 |
| 2024-01-29 | 141.60 | 144.80 | 141.10 | 143.85 | 137.49 | 1,072,226 |
| 2024-01-26 | 143.00 | 144.70 | 141.00 | 142.40 | 136.11 | 1,736,917 |
| 2024-01-25 | 148.60 | 150.50 | 142.00 | 143.50 | 137.16 | 4,702,802 |
| 2024-01-24 | 148.60 | 149.65 | 146.55 | 148.20 | 141.65 | 1,386,332 |
| 2024-01-23 | 147.30 | 147.45 | 145.00 | 146.65 | 140.17 | 1,652,196 |
| 2024-01-22 | 144.45 | 146.90 | 143.70 | 146.45 | 139.98 | 2,058,779 |
| 2024-01-19 | 142.50 | 143.75 | 142.20 | 142.75 | 136.44 | 1,915,639 |
| 2024-01-18 | 141.10 | 142.80 | 140.35 | 142.15 | 135.87 | 1,797,593 |
| 2024-01-17 | 141.20 | 141.40 | 139.45 | 140.80 | 134.58 | 1,451,246 |
| 2024-01-16 | 141.50 | 143.25 | 140.60 | 142.90 | 136.58 | 1,279,770 |
| 2024-01-15 | 142.55 | 143.20 | 141.50 | 141.80 | 135.53 | 831,056 |
| 2024-01-12 | 141.60 | 142.55 | 141.15 | 142.30 | 136.01 | 1,217,714 |
| 2024-01-11 | 142.85 | 144.20 | 140.45 | 140.55 | 134.34 | 1,450,966 |
| 2024-01-10 | 140.75 | 142.00 | 140.60 | 141.15 | 134.91 | 1,512,830 |
| 2024-01-09 | 142.45 | 142.55 | 140.20 | 141.45 | 135.20 | 1,016,787 |
| 2024-01-08 | 141.05 | 142.25 | 140.05 | 142.25 | 135.96 | 1,460,154 |
| 2024-01-05 | 142.45 | 142.75 | 140.10 | 140.60 | 134.39 | 874,897 |
| 2024-01-04 | 144.70 | 145.25 | 142.00 | 143.60 | 137.25 | 1,801,878 |
| 2024-01-03 | 147.05 | 147.05 | 143.85 | 144.75 | 138.35 | 1,220,420 |
| 2024-01-02 | 149.85 | 150.40 | 146.90 | 147.05 | 140.55 | 1,351,190 |
| 2023-12-29 | 148.50 | 150.00 | 148.50 | 149.40 | 142.80 | 1,049,579 |
| 2023-12-28 | 148.65 | 149.35 | 147.85 | 148.50 | 141.94 | 1,075,810 |
| 2023-12-27 | 147.10 | 149.15 | 147.10 | 148.30 | 141.75 | 2,000,853 |
| 2023-12-22 | 146.85 | 147.90 | 145.90 | 147.10 | 140.60 | 1,808,152 |
| 2023-12-21 | 147.60 | 147.70 | 146.25 | 147.05 | 140.55 | 2,208,345 |
| 2023-12-20 | 146.05 | 148.00 | 145.35 | 147.85 | 141.32 | 2,426,106 |
| 2023-12-19 | 144.55 | 146.70 | 144.55 | 146.30 | 139.83 | 1,825,171 |
| 2023-12-18 | 146.10 | 146.10 | 144.00 | 144.15 | 137.78 | 1,825,809 |
| 2023-12-15 | 143.50 | 146.50 | 143.50 | 146.45 | 139.98 | 2,733,622 |
| 2023-12-14 | 143.95 | 144.75 | 142.00 | 143.20 | 136.87 | 2,247,804 |
| 2023-12-13 | 143.40 | 143.70 | 141.95 | 141.95 | 135.68 | 2,201,945 |
| 2023-12-12 | 142.70 | 143.40 | 142.25 | 143.05 | 136.73 | 1,837,347 |
| 2023-12-11 | 141.05 | 143.00 | 140.90 | 143.00 | 136.68 | 2,158,157 |
| 2023-12-08 | 139.65 | 141.65 | 139.35 | 141.05 | 134.82 | 1,400,083 |
| 2023-12-07 | 141.15 | 141.65 | 139.35 | 139.65 | 133.48 | 1,753,372 |
| 2023-12-06 | 138.80 | 141.75 | 138.80 | 141.30 | 135.05 | 1,913,367 |
| 2023-12-05 | 137.95 | 138.90 | 137.65 | 138.70 | 132.57 | 1,258,739 |
| 2023-12-04 | 139.25 | 139.55 | 137.35 | 137.95 | 131.85 | 1,611,583 |
| 2023-12-01 | 138.80 | 141.00 | 138.70 | 139.25 | 133.10 | 1,650,847 |
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.