Atlas Copco AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	181.80	183.45	177.50	177.85	177.85	1,236,790
2026-07-24	177.00	180.60	176.80	180.10	180.10	1,254,254
2026-07-23	178.00	178.00	175.40	177.00	177.00	1,219,398
2026-07-22	174.10	177.50	173.70	177.05	177.05	1,048,589
2026-07-21	172.75	174.05	170.95	174.05	174.05	1,327,747
2026-07-20	173.30	174.10	170.70	171.00	171.00	1,175,420
2026-07-17	173.50	173.50	169.50	173.30	173.30	1,888,954
2026-07-16	164.45	175.30	159.75	173.10	173.10	3,058,210
2026-07-15	167.05	168.00	164.40	164.60	164.60	1,209,049
2026-07-14	164.00	166.85	163.40	165.95	165.95	543,184
2026-07-13	164.00	166.05	163.90	165.85	165.85	630,767
2026-07-10	166.80	169.30	166.00	167.20	167.20	711,572
2026-07-09	164.35	167.25	164.35	166.80	166.80	1,416,501
2026-07-08	166.00	166.65	162.25	162.55	162.55	919,289
2026-07-07	170.00	170.05	165.45	165.90	165.90	1,203,805
2026-07-06	172.60	172.65	169.95	170.25	170.25	1,284,658
2026-07-03	171.00	172.90	170.40	172.50	172.50	839,541
2026-07-02	168.70	170.85	168.10	168.95	168.95	1,267,448
2026-07-01	172.25	172.40	169.60	170.75	170.75	1,086,395
2026-06-30	171.15	172.95	170.05	171.70	171.70	1,932,171
2026-06-29	167.30	170.00	166.75	168.50	168.50	985,844
2026-06-26	169.00	170.20	166.65	167.00	167.00	1,045,828
2026-06-25	169.50	172.55	168.95	170.60	170.60	2,255,053
2026-06-24	168.95	170.00	165.85	167.50	167.50	1,809,849
2026-06-23	170.30	170.50	166.75	168.95	168.95	1,628,348
2026-06-22	172.60	172.95	169.90	172.95	172.95	1,033,726
2026-06-18	171.00	172.85	170.85	172.85	172.85	1,827,920
2026-06-17	169.85	172.20	169.05	170.65	170.65	1,215,423
2026-06-16	167.00	170.75	167.00	169.55	169.55	976,601
2026-06-15	168.50	171.00	165.65	165.65	165.65	1,453,228
2026-06-12	165.95	167.45	163.35	164.20	164.20	1,224,764
2026-06-11	159.80	162.15	159.50	161.50	161.50	649,939
2026-06-10	159.00	163.00	157.15	159.45	159.45	776,342
2026-06-09	160.85	163.30	159.30	159.30	159.30	1,089,380
2026-06-08	156.00	161.00	156.00	160.85	160.85	1,022,479
2026-06-05	160.20	161.70	159.05	159.70	159.70	1,594,162
2026-06-04	161.00	163.35	160.60	161.40	161.40	1,144,051
2026-06-03	160.10	162.35	159.60	162.15	162.15	1,473,064
2026-06-02	154.60	162.30	154.60	161.70	161.70	1,261,473
2026-06-01	156.60	157.65	152.55	153.30	153.30	1,334,041
2026-05-29	157.10	157.50	154.70	157.00	157.00	6,609,667
2026-05-28	157.30	157.30	154.30	156.50	156.50	1,228,002
2026-05-27	158.40	160.65	157.20	159.05	159.05	1,297,155
2026-05-26	160.20	160.35	157.50	158.95	158.95	1,241,880
2026-05-25	160.00	161.40	159.45	161.10	161.10	685,866
2026-05-22	158.60	159.10	157.00	157.15	157.15	1,119,640
2026-05-21	155.25	157.25	154.60	156.65	156.65	1,041,328
2026-05-20	151.85	156.75	151.50	155.25	155.25	1,274,910
2026-05-19	153.00	155.25	151.95	152.50	152.50	1,829,587
2026-05-18	152.20	155.55	151.05	154.50	154.50	2,152,491
2026-05-15	155.15	156.10	152.50	153.70	153.70	2,025,685
2026-05-13	156.65	157.20	154.20	154.20	154.20	666,659
2026-05-12	157.45	157.60	155.05	155.10	155.10	1,097,882
2026-05-11	158.20	158.95	156.80	158.95	158.95	1,068,318
2026-05-08	159.85	160.25	157.75	158.70	158.70	1,335,899
2026-05-07	164.20	166.70	160.80	160.80	160.80	1,571,812
2026-05-06	157.00	164.20	157.00	163.85	163.85	1,634,579
2026-05-05	151.55	155.75	151.50	155.75	155.75	1,078,825
2026-05-04	156.40	156.95	150.95	151.30	151.30	1,483,515
2026-04-30	150.30	154.85	149.90	154.85	154.85	1,745,328

← NewerPage 2 of 21 · 1,260 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.