Atlas Copco AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	130.30	131.00	128.15	128.95	122.14	1,248,842
2023-09-06	129.30	131.40	128.55	130.45	123.56	1,025,302
2023-09-05	128.00	130.25	127.25	130.15	123.28	1,549,468
2023-09-04	128.10	128.90	127.45	128.30	121.52	836,193
2023-09-01	126.20	128.80	125.60	127.60	120.86	1,573,263
2023-08-31	129.00	129.10	125.55	126.35	119.68	5,562,849
2023-08-30	130.00	130.25	128.30	129.05	122.23	1,139,922
2023-08-29	127.75	130.10	127.60	129.70	122.85	2,487,200
2023-08-28	126.90	127.95	125.55	127.25	120.53	1,001,710
2023-08-25	125.10	126.75	124.50	125.65	119.01	1,179,915
2023-08-24	125.20	127.15	124.85	125.55	118.92	1,451,432
2023-08-23	124.80	124.90	123.85	124.55	117.97	701,331
2023-08-22	122.95	124.75	122.25	124.65	118.07	886,553
2023-08-21	121.50	123.85	121.50	122.55	116.08	751,468
2023-08-18	122.25	122.55	121.05	122.30	115.84	1,104,911
2023-08-17	124.10	124.10	122.35	122.70	116.22	1,141,309
2023-08-16	123.30	125.35	123.15	125.05	118.45	1,125,456
2023-08-15	126.45	126.45	123.75	124.30	117.74	1,438,331
2023-08-14	125.85	126.35	125.10	126.15	119.49	905,449
2023-08-11	127.05	127.05	125.90	126.60	119.91	830,755
2023-08-10	127.40	128.45	126.65	127.30	120.58	961,690
2023-08-09	126.80	129.10	126.75	127.45	120.72	697,430
2023-08-08	127.20	127.85	125.55	126.10	119.44	772,682
2023-08-07	127.15	128.00	125.95	127.95	121.19	919,330
2023-08-04	126.10	127.55	125.40	127.45	120.72	1,023,484
2023-08-03	128.20	128.20	125.05	126.10	119.44	1,818,978
2023-08-02	129.10	129.35	126.70	128.75	121.95	1,155,988
2023-08-01	130.00	131.00	129.60	130.10	123.23	824,762
2023-07-31	129.40	130.45	128.65	129.95	123.09	920,493
2023-07-28	129.30	130.05	128.90	129.40	122.57	634,653
2023-07-27	127.90	130.95	126.90	129.40	122.57	1,207,996
2023-07-26	129.65	129.85	127.15	127.80	121.05	846,618
2023-07-25	128.55	130.10	127.45	129.65	122.80	864,927
2023-07-24	126.00	128.60	125.95	128.55	121.76	1,062,932
2023-07-21	125.60	127.30	124.65	127.30	120.58	872,276
2023-07-20	123.10	126.20	122.25	126.10	119.44	1,782,016
2023-07-19	133.30	134.05	125.50	126.55	119.87	2,155,842
2023-07-18	130.75	133.05	130.50	132.70	125.69	1,246,259
2023-07-17	130.35	131.05	129.80	130.75	123.84	1,046,748
2023-07-14	131.45	131.85	130.15	131.20	124.27	762,379
2023-07-13	131.50	132.00	130.45	131.45	124.51	1,008,963
2023-07-12	129.95	131.45	128.80	131.05	124.13	1,177,216
2023-07-11	131.40	131.40	128.25	129.45	122.61	955,587
2023-07-10	129.60	130.20	128.75	129.95	123.09	626,343
2023-07-07	129.60	130.90	128.70	130.00	123.13	842,334
2023-07-06	131.00	131.75	128.10	129.10	122.28	1,427,994
2023-07-05	131.80	133.85	131.35	131.95	124.98	1,077,869
2023-07-04	132.40	133.25	131.45	132.35	125.36	1,203,119
2023-07-03	134.70	134.70	132.25	132.25	125.27	944,674
2023-06-30	133.80	134.90	133.70	134.25	127.16	1,893,029
2023-06-29	134.90	135.00	133.05	133.50	126.45	932,052
2023-06-28	135.55	136.70	134.90	135.00	127.87	891,799
2023-06-27	133.95	135.50	133.95	135.00	127.87	1,082,970
2023-06-26	132.60	134.40	131.50	134.40	127.30	1,716,964
2023-06-22	134.75	134.75	132.40	134.05	126.97	1,456,279
2023-06-21	133.90	135.15	133.40	134.75	127.63	1,551,369
2023-06-20	134.30	134.85	133.70	134.10	127.02	1,365,063
2023-06-19	135.35	135.35	133.65	134.30	127.21	1,219,055
2023-06-16	139.20	139.50	135.05	135.35	128.20	3,236,615
2023-06-15	138.40	139.30	136.85	138.55	131.23	1,533,422

← NewerPage 14 of 21 · 1,257 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.