Atlas Copco AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	140.40	140.95	139.60	140.75	133.32	1,296,491
2023-06-13	139.75	140.80	139.25	140.30	132.89	2,138,784
2023-06-12	138.90	139.70	137.30	138.15	130.85	1,064,765
2023-06-09	138.60	138.95	137.30	137.90	130.62	1,192,210
2023-06-08	136.85	138.40	136.00	138.30	131.00	1,435,733
2023-06-07	137.45	138.45	136.20	137.35	130.10	2,508,350
2023-06-05	137.60	138.90	136.85	137.45	130.19	1,649,388
2023-06-02	136.75	137.75	135.70	137.60	130.33	2,411,534
2023-06-01	137.20	137.85	134.25	135.70	128.53	2,987,732
2023-05-31	138.10	139.35	136.25	136.60	129.39	5,887,635
2023-05-30	136.00	139.65	135.55	138.10	130.81	1,968,741
2023-05-29	138.50	138.90	135.60	136.25	129.05	977,792
2023-05-26	134.15	138.95	134.15	138.35	131.04	2,891,871
2023-05-25	131.70	134.70	131.60	133.40	126.35	2,437,177
2023-05-24	131.65	131.65	130.15	130.90	123.99	1,533,360
2023-05-23	134.60	135.00	132.35	132.70	125.69	1,186,217
2023-05-22	137.00	137.00	134.45	135.00	127.87	1,870,010
2023-05-19	136.85	138.25	136.25	137.30	130.05	2,462,449
2023-05-17	130.35	132.95	130.35	132.75	125.74	578,948
2023-05-16	131.45	132.50	130.40	131.30	124.37	1,678,537
2023-05-15	132.75	133.15	131.30	132.25	125.27	1,472,596
2023-05-12	132.50	132.80	131.65	132.25	125.27	1,483,574
2023-05-11	129.60	132.45	129.60	132.10	125.12	1,922,260
2023-05-10	129.60	130.50	127.80	129.60	122.76	1,729,455
2023-05-09	129.70	130.10	128.00	130.10	123.23	2,323,857
2023-05-08	130.50	131.20	129.00	129.70	122.85	2,238,175
2023-05-05	130.75	130.95	128.50	130.95	124.03	2,032,379
2023-05-04	129.45	131.35	128.80	130.40	123.51	2,718,940
2023-05-03	130.15	132.70	129.05	129.45	122.61	2,459,956
2023-05-02	131.70	131.80	128.40	128.90	122.09	2,968,151
2023-04-28	131.35	133.15	128.45	131.30	124.37	3,630,873
2023-04-27	116.55	134.30	115.30	130.75	122.76	7,498,795
2023-04-26	117.20	117.20	114.85	115.90	108.81	2,729,947
2023-04-25	118.05	118.30	115.85	117.90	110.69	2,174,021
2023-04-24	117.95	118.50	117.10	118.05	110.83	1,066,552
2023-04-21	117.30	118.15	115.65	117.60	110.41	1,995,867
2023-04-20	116.70	117.80	116.05	117.20	110.03	1,812,837
2023-04-19	117.80	118.05	116.60	116.95	109.80	1,852,201
2023-04-18	117.00	119.40	117.00	118.25	111.02	1,481,323
2023-04-17	116.90	117.45	115.80	117.00	109.85	1,905,839
2023-04-14	115.50	116.40	114.85	115.95	108.86	1,815,703
2023-04-13	115.40	115.50	113.10	114.25	107.26	2,505,744
2023-04-12	116.50	117.70	115.15	115.65	108.58	1,790,612
2023-04-11	115.20	116.60	115.15	116.50	109.38	1,613,163
2023-04-06	116.50	116.50	113.80	114.35	107.36	823,439
2023-04-05	118.45	119.50	115.20	116.20	109.09	1,875,198
2023-04-04	119.00	120.05	117.75	118.20	110.97	2,146,547
2023-04-03	118.45	118.80	117.10	118.45	111.21	1,735,072
2023-03-31	115.46	119.40	115.06	119.18	111.89	2,332,705
2023-03-30	113.44	115.46	113.08	115.34	108.29	1,577,413
2023-03-29	113.00	113.82	112.00	113.18	106.26	1,753,839
2023-03-28	112.00	112.34	111.00	111.56	104.74	1,210,173
2023-03-27	109.08	111.68	108.68	110.96	104.18	1,636,856
2023-03-24	113.16	113.36	107.68	108.04	101.43	1,619,246
2023-03-23	111.64	113.98	110.56	113.98	107.01	1,572,290
2023-03-22	110.70	111.54	110.26	111.18	104.38	1,057,872
2023-03-21	111.00	111.30	109.38	110.70	103.93	1,589,053
2023-03-20	107.76	111.30	106.98	110.46	103.71	1,857,882
2023-03-17	110.20	111.28	106.90	107.76	101.17	3,154,430
2023-03-16	107.88	110.34	106.54	109.84	103.12	2,581,664

← NewerPage 15 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.