Atlas Copco AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	112.92	114.62	112.52	113.46	106.52	1,999,904
2022-12-19	115.00	116.16	113.90	114.66	107.65	1,517,814
2022-12-16	116.08	117.00	114.26	114.32	107.33	2,921,066
2022-12-15	120.60	120.60	116.88	117.06	109.90	4,252,272
2022-12-14	120.80	123.16	119.80	122.02	114.56	2,736,670
2022-12-13	119.00	122.58	118.14	120.76	113.38	2,400,713
2022-12-12	117.86	118.84	117.16	118.84	111.57	1,846,925
2022-12-09	117.16	119.34	117.16	118.66	111.40	1,850,878
2022-12-08	117.26	117.46	116.20	116.72	109.58	1,607,894
2022-12-07	119.12	119.48	114.74	116.40	109.28	2,012,591
2022-12-06	120.10	121.12	119.02	119.76	112.44	1,599,426
2022-12-05	119.18	120.80	118.36	120.10	112.76	1,247,816
2022-12-02	117.50	120.32	117.44	118.84	111.57	1,840,650
2022-12-01	118.36	119.00	117.22	118.06	110.84	1,998,070
2022-11-30	117.36	118.08	116.62	116.96	109.81	5,630,438
2022-11-29	117.00	117.92	116.24	116.40	109.28	1,172,690
2022-11-28	117.60	118.42	116.74	117.00	109.85	1,247,044
2022-11-25	118.10	118.94	117.74	118.40	111.16	1,551,963
2022-11-24	118.90	119.18	117.40	118.06	110.84	1,542,870
2022-11-23	118.30	119.86	117.90	119.02	111.74	1,799,295
2022-11-22	116.30	118.16	115.70	117.72	110.52	1,446,163
2022-11-21	116.80	117.04	115.54	116.30	109.19	1,018,800
2022-11-18	116.42	117.26	115.38	116.80	109.66	2,365,735
2022-11-17	115.56	117.46	114.54	115.64	108.57	1,999,268
2022-11-16	117.18	118.12	114.94	115.10	108.06	2,475,993
2022-11-15	119.60	119.68	115.54	117.00	109.85	2,395,300
2022-11-14	120.52	121.74	118.26	119.06	111.78	2,018,945
2022-11-11	120.00	121.46	117.28	120.00	112.66	3,179,788
2022-11-10	111.26	119.64	110.52	119.38	112.08	2,992,129
2022-11-09	112.32	112.80	111.22	112.32	105.45	2,514,917
2022-11-08	110.48	112.84	109.42	112.58	105.70	2,043,879
2022-11-07	108.44	111.16	107.50	110.60	103.84	2,174,578
2022-11-04	106.50	109.02	106.24	109.02	102.35	1,208,808
2022-11-03	105.42	106.34	103.96	106.24	99.744	2,495,692
2022-11-02	107.00	107.96	106.58	107.28	100.72	1,663,515
2022-11-01	107.60	109.22	106.36	106.96	100.42	2,006,480
2022-10-31	108.30	108.38	105.88	106.94	100.40	1,895,503
2022-10-28	104.92	107.88	104.38	107.42	100.85	2,043,777
2022-10-27	107.30	107.30	105.20	106.24	99.744	2,044,661
2022-10-26	106.04	107.94	104.44	107.60	101.02	3,093,556
2022-10-25	102.00	106.74	101.12	106.74	100.21	2,629,233
2022-10-24	99.200	102.12	98.300	101.94	95.707	1,957,895
2022-10-21	97.000	98.480	95.860	97.900	91.914	1,718,502
2022-10-20	98.600	98.890	96.220	97.930	91.942	2,763,743
2022-10-19	99.960	104.00	97.000	98.270	91.369	4,376,533
2022-10-18	99.630	101.10	98.600	99.560	92.569	3,183,570
2022-10-17	95.200	98.690	93.600	97.690	90.830	1,878,208
2022-10-14	95.500	97.440	94.250	94.610	87.966	2,157,309
2022-10-13	93.430	94.800	89.480	94.070	87.464	3,176,088
2022-10-12	95.000	95.800	93.620	94.060	87.455	1,486,078
2022-10-11	94.750	95.350	93.510	94.520	87.883	1,567,355
2022-10-10	95.890	96.920	94.820	95.130	88.450	1,854,465
2022-10-07	100.44	100.44	95.680	95.890	89.156	1,942,872
2022-10-06	99.700	102.34	99.610	100.80	93.722	3,191,893
2022-10-05	99.390	100.68	98.690	99.840	92.829	2,770,853
2022-10-04	94.790	99.550	94.420	99.390	92.411	2,901,053
2022-10-03	92.180	93.440	90.010	93.440	86.878	2,751,508
2022-09-30	92.450	93.660	90.400	93.260	86.711	3,200,418
2022-09-29	93.640	93.910	90.900	91.590	85.158	2,043,580
2022-09-28	92.120	94.150	90.070	93.880	87.288	3,580,403

← NewerPage 17 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.