Atlas Copco AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	425.80	427.95	412.59	415.13	85.388	2,195,416
2022-04-04	426.68	430.89	417.97	426.39	87.704	1,837,300
2022-04-01	421.98	428.15	418.36	427.07	87.845	1,950,116
2022-03-31	420.71	425.70	415.62	420.42	86.476	3,199,736
2022-03-30	411.02	419.14	406.42	418.56	86.093	4,653,260
2022-03-29	429.81	433.34	421.69	425.41	87.502	1,923,572
2022-03-28	419.73	426.19	415.43	422.38	86.878	1,684,864
2022-03-25	440.39	441.85	414.05	416.40	85.650	2,089,212
2022-03-24	448.51	451.64	440.29	441.17	90.744	1,508,880
2022-03-23	450.27	453.40	441.36	448.80	92.314	1,356,272
2022-03-22	456.34	456.34	447.43	451.15	92.798	1,424,440
2022-03-21	457.32	457.32	450.17	453.40	93.261	1,812,508
2022-03-18	446.36	458.01	446.36	457.32	94.066	3,316,120
2022-03-17	454.38	459.08	440.78	446.36	91.811	3,170,212
2022-03-16	439.50	456.54	432.46	452.72	93.120	3,703,436
2022-03-15	420.52	427.47	413.08	423.35	87.080	1,987,564
2022-03-14	435.20	435.20	422.86	424.72	87.361	2,965,008
2022-03-11	415.13	426.78	413.86	421.20	86.637	3,279,520
2022-03-10	415.33	420.81	407.20	415.13	85.388	3,842,908
2022-03-09	402.60	409.45	390.66	409.45	84.221	4,598,412
2022-03-08	390.56	405.83	386.06	391.64	80.556	2,932,396
2022-03-07	377.64	407.40	376.47	402.11	82.711	4,656,104
2022-03-04	403.19	408.18	390.37	392.42	80.717	2,709,056
2022-03-03	422.86	423.06	406.52	406.91	83.697	2,486,452
2022-03-02	407.59	428.35	407.10	425.70	87.563	3,515,472
2022-03-01	423.55	423.55	411.12	414.54	85.268	2,510,272
2022-02-28	411.22	423.55	408.08	423.55	87.120	3,966,172
2022-02-25	407.59	419.05	403.39	419.05	86.194	3,252,240
2022-02-24	392.62	410.82	391.25	401.53	82.590	4,762,524
2022-02-23	421.40	424.63	414.64	416.21	85.610	2,142,292
2022-02-22	412.29	426.29	410.63	420.91	86.576	4,125,532
2022-02-21	429.52	431.67	415.23	420.03	86.395	1,785,740
2022-02-18	432.07	434.12	423.16	426.09	87.643	1,690,244
2022-02-17	439.02	441.76	432.26	434.51	89.375	1,403,848
2022-02-16	441.76	443.42	434.51	437.55	89.999	1,910,840
2022-02-15	425.90	441.76	425.21	441.46	90.804	2,123,384
2022-02-14	428.64	429.91	420.81	425.61	87.543	2,671,340
2022-02-11	445.67	447.83	437.55	440.29	90.563	1,673,748
2022-02-10	465.93	466.81	449.00	451.94	92.959	1,531,292
2022-02-09	455.07	465.25	454.29	462.02	95.033	1,849,480
2022-02-08	452.23	456.73	446.75	449.49	92.455	1,649,140
2022-02-07	450.96	456.44	446.26	453.01	93.180	1,400,016
2022-02-04	460.06	465.74	446.16	448.51	92.254	2,026,480
2022-02-03	474.74	474.74	456.73	458.89	94.388	2,649,924
2022-02-02	473.76	476.90	467.70	474.84	97.670	2,250,260
2022-02-01	466.03	475.14	466.03	469.75	96.623	3,208,064
2022-01-31	455.85	465.64	453.99	460.94	94.811	2,350,940
2022-01-28	449.88	450.96	437.06	448.22	92.194	3,578,612
2022-01-27	443.71	455.17	443.13	450.17	92.596	4,494,512
2022-01-26	453.21	463.98	444.69	455.26	93.643	3,913,904
2022-01-25	463.98	466.72	437.65	439.31	90.361	6,798,284
2022-01-24	480.23	484.24	457.52	460.26	94.670	3,280,960
2022-01-21	484.14	485.51	477.29	484.92	99.744	1,590,560
2022-01-20	485.41	490.80	476.51	490.60	100.91	1,671,568
2022-01-19	472.69	488.45	472.49	483.55	99.462	1,620,180
2022-01-18	487.18	489.03	475.33	477.58	98.234	1,465,592
2022-01-17	486.49	491.97	482.57	489.62	100.71	1,017,556
2022-01-14	499.21	499.61	483.65	484.53	99.663	1,432,564
2022-01-13	512.53	515.07	500.59	502.15	103.29	2,051,272
2022-01-12	501.37	513.11	500.19	512.53	105.42	1,868,908

← NewerPage 20 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.