Atlas Copco AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	107.88	110.34	106.54	109.84	103.12	2,581,664
2023-03-15	111.34	111.90	106.74	106.74	100.21	2,447,459
2023-03-14	109.34	112.62	109.30	112.32	105.45	2,291,799
2023-03-13	112.00	112.18	108.10	109.92	103.20	2,513,584
2023-03-10	111.02	113.32	110.52	111.70	104.87	1,961,620
2023-03-09	112.00	113.20	110.46	112.84	105.94	2,044,795
2023-03-08	112.44	113.18	111.70	112.32	105.45	2,509,264
2023-03-07	113.70	114.68	112.38	112.72	105.83	2,344,025
2023-03-06	112.30	114.52	112.24	113.86	106.90	1,915,833
2023-03-03	108.60	112.30	108.60	112.20	105.34	1,932,887
2023-03-02	109.90	109.90	107.80	108.50	101.87	1,656,715
2023-03-01	111.38	112.38	109.74	110.08	103.35	1,839,397
2023-02-28	109.34	110.86	108.00	110.62	103.86	3,458,887
2023-02-27	108.80	110.02	108.24	108.52	101.88	2,028,659
2023-02-24	109.66	110.62	107.46	108.30	101.68	1,772,141
2023-02-23	109.00	109.98	108.62	109.02	102.35	1,392,140
2023-02-22	108.84	109.42	107.34	109.24	102.56	1,630,016
2023-02-21	110.00	110.62	108.34	108.84	102.18	1,401,836
2023-02-20	110.82	110.82	109.12	110.28	103.54	1,258,224
2023-02-17	110.70	111.36	109.38	110.42	103.67	2,533,469
2023-02-16	113.22	113.60	110.32	111.24	104.44	2,137,331
2023-02-15	110.42	113.06	110.38	112.88	105.98	1,000,156
2023-02-14	112.22	113.56	110.72	111.06	104.27	1,934,647
2023-02-13	110.88	112.56	110.60	112.26	105.40	1,429,057
2023-02-10	111.52	112.00	108.82	109.86	103.14	1,668,286
2023-02-09	113.54	114.64	112.04	112.32	105.45	1,636,759
2023-02-08	113.86	114.12	112.30	112.52	105.64	2,438,763
2023-02-07	113.08	113.58	112.20	112.76	105.87	1,822,280
2023-02-06	114.30	115.04	112.84	113.08	106.17	1,368,110
2023-02-03	114.36	115.90	114.00	115.56	108.49	1,196,267
2023-02-02	110.26	115.12	110.26	115.08	108.04	2,770,681
2023-02-01	110.00	111.26	108.88	109.56	102.86	2,013,136
2023-01-31	110.40	110.76	109.02	109.74	103.03	2,339,879
2023-01-30	111.00	111.58	109.76	110.82	104.04	1,689,311
2023-01-27	111.54	113.16	110.06	111.32	104.51	2,666,370
2023-01-26	118.24	120.52	111.80	112.40	105.53	5,678,181
2023-01-25	117.76	118.36	117.38	118.12	110.90	1,228,687
2023-01-24	119.36	119.66	117.42	117.90	110.69	1,376,408
2023-01-23	117.82	119.60	117.76	119.32	112.02	1,562,885
2023-01-20	114.50	117.54	114.50	117.48	110.30	1,669,286
2023-01-19	117.64	117.96	114.10	114.10	107.12	2,404,436
2023-01-18	116.80	119.52	116.80	118.58	111.33	1,862,272
2023-01-17	115.04	117.30	115.04	116.60	109.47	2,950,276
2023-01-16	116.08	116.52	114.04	115.02	107.99	1,888,451
2023-01-13	117.00	117.40	115.14	116.60	109.47	2,056,458
2023-01-12	117.00	117.64	114.28	116.82	109.68	3,370,122
2023-01-11	116.90	117.88	115.86	117.00	109.85	2,699,270
2023-01-10	118.66	118.78	116.74	116.90	109.75	1,167,834
2023-01-09	117.52	119.68	117.14	119.14	111.86	2,233,330
2023-01-05	114.12	115.86	113.78	115.86	108.78	963,330
2023-01-04	112.72	114.78	112.72	114.78	107.76	1,626,181
2023-01-03	111.68	113.42	111.36	112.72	105.83	1,402,122
2023-01-02	112.26	112.26	110.88	111.68	104.85	1,255,986
2022-12-30	111.94	113.34	111.00	111.10	104.31	1,862,913
2022-12-29	110.62	113.06	110.52	112.58	105.70	839,380
2022-12-28	112.50	112.52	110.36	110.98	104.19	1,138,202
2022-12-27	112.30	113.44	111.90	112.32	105.45	864,665
2022-12-23	111.32	112.08	110.40	111.22	104.42	1,250,082
2022-12-22	114.76	115.22	111.12	111.50	104.68	1,549,982
2022-12-21	113.94	114.78	113.84	114.70	107.69	2,826,819

← NewerPage 16 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.