Atlas Copco AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	86.690	86.690	83.640	83.780	77.897	2,824,113
2022-07-04	83.830	85.690	83.200	85.630	79.617	2,720,205
2022-07-01	83.880	85.290	82.300	83.170	77.330	3,860,560
2022-06-30	85.700	85.700	83.450	85.540	79.533	3,659,162
2022-06-29	86.300	87.540	85.570	86.910	80.807	2,397,128
2022-06-28	88.760	89.680	86.800	87.010	80.900	2,773,822
2022-06-27	85.340	89.290	85.340	88.760	82.527	3,036,166
2022-06-23	86.340	86.340	83.840	83.960	78.064	2,558,362
2022-06-22	86.000	87.090	84.790	87.050	80.937	3,643,328
2022-06-21	86.400	88.580	85.700	87.730	81.569	3,493,572
2022-06-20	86.150	86.360	84.800	85.580	79.570	3,834,496
2022-06-17	87.000	88.170	84.760	84.760	78.808	3,786,914
2022-06-16	87.460	87.860	85.310	86.620	80.537	2,594,064
2022-06-15	88.700	88.990	86.300	87.460	81.318	2,965,162
2022-06-14	90.560	91.150	87.450	87.700	81.541	2,844,182
2022-06-13	91.300	91.800	89.230	89.990	83.671	2,012,201
2022-06-10	94.900	95.020	92.020	92.680	86.172	1,834,433
2022-06-09	98.810	99.070	95.180	95.600	88.887	1,946,812
2022-06-08	99.630	99.860	98.440	99.320	92.345	2,010,876
2022-06-07	98.630	99.740	97.120	98.230	91.332	3,774,678
2022-06-03	99.000	99.000	97.740	97.740	90.876	2,345,646
2022-06-02	93.940	98.500	93.790	98.120	91.230	1,958,820
2022-06-01	94.380	95.890	93.490	93.510	86.943	3,869,049
2022-05-31	97.400	97.980	94.340	94.340	87.715	11,668,960
2022-05-30	94.720	98.720	94.120	97.510	90.663	3,960,738
2022-05-27	91.500	93.360	90.340	93.360	86.804	2,217,728
2022-05-25	92.730	92.840	88.680	88.680	82.453	1,530,479
2022-05-24	92.000	92.660	91.380	91.830	85.381	1,813,661
2022-05-23	92.850	93.710	91.720	93.000	86.469	2,201,427
2022-05-20	92.110	92.990	90.160	90.800	84.424	2,726,918
2022-05-19	90.500	91.380	88.300	91.020	84.628	1,911,844
2022-05-18	93.500	94.510	91.100	91.270	84.861	2,769,889
2022-05-17	92.000	93.990	91.760	92.810	86.293	2,242,523
2022-05-16	94.320	94.320	90.320	91.070	84.675	2,643,483
2022-05-13	97.960	97.960	92.520	93.290	86.739	1,464,961
2022-05-12	362.96	372.16	361.88	370.30	78.636	2,921,932
2022-05-11	365.41	371.87	362.27	371.08	77.103	3,819,044
2022-05-10	361.39	375.68	361.29	363.55	75.537	3,820,476
2022-05-09	352.68	359.92	348.18	357.18	74.215	2,561,980
2022-05-06	362.66	365.90	353.17	357.09	74.195	3,148,948
2022-05-05	380.68	380.97	363.74	365.70	75.985	2,472,840
2022-05-04	368.44	375.49	363.94	370.01	76.880	2,115,444
2022-05-03	378.82	378.82	366.68	370.50	76.981	2,741,172
2022-05-02	381.95	381.95	344.56	371.96	77.286	2,738,172
2022-04-29	386.06	389.78	383.61	385.77	80.154	2,488,012
2022-04-28	381.07	387.82	373.63	380.38	79.036	2,697,848
2022-04-27	369.91	383.32	365.80	382.83	79.544	2,979,628
2022-04-26	395.55	403.29	369.91	369.91	76.086	5,607,900
2022-04-25	399.86	406.52	392.81	393.99	81.039	2,540,328
2022-04-22	409.16	412.98	406.62	409.65	84.261	2,433,672
2022-04-21	411.02	424.92	407.10	418.07	85.992	2,717,816
2022-04-20	405.25	414.94	403.97	409.36	84.200	1,773,724
2022-04-19	400.55	406.03	390.37	405.25	83.355	2,191,316
2022-04-14	396.63	398.88	393.60	398.39	81.945	985,008
2022-04-13	400.35	401.33	391.83	399.76	82.227	1,566,916
2022-04-12	392.32	402.50	387.43	400.35	82.348	2,222,252
2022-04-11	408.57	409.36	395.85	398.30	81.925	2,103,784
2022-04-08	411.02	411.51	405.44	410.04	84.341	2,332,260
2022-04-07	404.27	410.14	400.45	406.81	83.677	3,090,856
2022-04-06	415.23	418.36	396.73	401.43	82.570	4,034,288

← NewerPage 19 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.