Atlas Copco AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	94.000	94.520	92.120	93.560	86.990	1,832,811
2022-09-26	91.400	94.510	91.300	92.540	86.042	2,315,435
2022-09-23	91.700	92.570	89.700	92.120	85.651	1,646,286
2022-09-22	92.240	93.940	91.320	91.630	85.196	1,448,097
2022-09-21	91.100	94.720	90.960	94.480	87.845	1,389,216
2022-09-20	95.580	95.610	91.860	92.210	85.735	1,444,570
2022-09-19	95.000	95.720	93.720	95.200	88.515	1,406,480
2022-09-16	95.840	96.710	95.020	95.160	88.478	2,733,177
2022-09-15	98.010	98.840	96.970	97.560	90.709	1,172,231
2022-09-14	98.390	98.830	97.050	98.010	91.127	1,199,525
2022-09-13	102.00	102.40	99.280	99.280	92.308	1,891,455
2022-09-12	100.44	101.56	100.10	101.36	94.242	1,185,929
2022-09-09	98.420	100.56	98.210	99.970	92.950	1,109,095
2022-09-08	97.900	98.700	95.980	98.270	91.369	1,442,238
2022-09-07	96.890	98.050	96.160	97.610	90.756	1,297,510
2022-09-06	97.600	99.050	96.280	98.070	91.183	1,391,207
2022-09-05	96.100	97.790	95.480	97.600	90.746	2,543,445
2022-09-02	96.510	99.190	95.900	99.190	92.225	1,731,425
2022-09-01	96.320	96.660	94.700	94.830	88.171	1,556,153
2022-08-31	100.58	101.16	97.100	97.520	90.672	2,527,530
2022-08-30	99.230	101.94	99.230	100.16	93.127	2,650,227
2022-08-29	98.760	99.580	97.310	99.080	92.122	1,954,390
2022-08-26	102.06	102.66	98.920	99.170	92.206	1,800,799
2022-08-25	101.86	102.44	100.40	101.62	94.484	1,085,385
2022-08-24	100.50	102.62	99.430	101.32	94.205	1,744,683
2022-08-23	100.16	102.28	100.16	101.10	94.001	1,445,410
2022-08-22	104.00	104.06	101.00	101.36	94.242	1,462,800
2022-08-19	105.48	106.08	104.48	104.48	97.143	1,991,032
2022-08-18	103.82	106.00	103.66	105.90	98.463	1,054,686
2022-08-17	105.58	106.30	103.34	103.74	96.455	1,972,323
2022-08-16	105.00	106.04	104.12	105.48	98.073	1,915,081
2022-08-15	104.18	105.12	103.62	104.30	96.976	976,638
2022-08-12	104.36	105.42	103.62	103.66	96.381	1,450,437
2022-08-11	104.22	104.28	102.04	103.06	95.823	1,208,921
2022-08-10	99.840	102.50	99.100	102.48	95.284	1,673,339
2022-08-09	103.38	103.54	99.220	99.920	92.903	1,685,330
2022-08-08	104.12	104.94	103.10	103.38	96.120	1,076,292
2022-08-05	106.00	106.80	102.68	102.68	95.470	2,095,880
2022-08-04	103.00	105.60	102.94	105.50	98.092	2,062,373
2022-08-03	102.20	103.28	101.70	102.80	95.581	1,282,357
2022-08-02	102.20	103.14	101.74	102.10	94.930	1,373,474
2022-08-01	105.06	106.22	102.18	103.02	95.786	2,078,422
2022-07-29	103.00	105.08	102.52	104.78	97.422	2,366,647
2022-07-28	100.54	102.96	100.28	102.30	95.116	1,783,385
2022-07-27	99.230	100.98	98.550	99.810	92.801	2,744,234
2022-07-26	98.680	100.50	98.040	98.600	91.676	2,733,359
2022-07-25	98.070	99.610	97.890	98.600	91.676	3,785,391
2022-07-22	99.320	99.800	98.070	98.570	91.648	3,873,851
2022-07-21	97.540	100.30	97.370	99.480	92.494	4,028,870
2022-07-20	96.000	98.210	95.860	97.540	90.690	6,184,670
2022-07-19	90.910	95.800	89.300	95.660	88.943	4,080,079
2022-07-18	90.990	92.280	90.060	91.400	84.982	1,811,736
2022-07-15	89.590	90.450	87.650	90.070	83.745	2,608,583
2022-07-14	90.080	90.890	88.060	89.540	83.252	2,511,796
2022-07-13	91.250	92.210	89.040	90.080	83.754	3,261,511
2022-07-12	88.950	91.630	88.490	91.630	85.196	2,249,873
2022-07-11	90.000	90.000	88.280	89.480	83.196	2,821,770
2022-07-08	90.800	91.800	89.740	91.310	84.898	2,646,561
2022-07-07	89.440	90.750	88.780	90.750	84.377	2,519,906
2022-07-06	85.470	88.800	84.950	88.710	82.481	3,741,815

← NewerPage 18 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.