Atlas Copco AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	491.78	499.41	491.78	497.65	102.36	1,346,164
2022-01-10	518.79	519.97	489.82	490.99	100.99	1,431,748
2022-01-07	523.88	524.67	510.57	512.92	105.50	2,247,508
2022-01-05	534.65	536.61	528.19	528.97	108.80	533,724
2022-01-04	527.41	535.24	526.23	533.47	109.73	1,257,368
2022-01-03	522.12	529.56	521.53	527.21	108.44	921,392
2021-12-30	521.73	523.10	519.38	520.95	107.15	985,416
2021-12-29	520.95	522.90	518.20	522.32	107.44	502,100
2021-12-28	516.83	520.95	515.46	520.55	107.07	679,084
2021-12-27	514.68	517.42	510.96	517.03	106.35	986,456
2021-12-23	503.72	517.23	502.54	515.86	106.11	1,490,544
2021-12-22	495.10	502.15	493.34	502.15	103.29	1,214,052
2021-12-21	489.62	495.30	487.86	494.91	101.80	1,510,260
2021-12-20	479.25	486.29	478.66	484.34	99.623	1,420,600
2021-12-17	498.82	500.98	485.80	490.41	100.87	2,038,356
2021-12-16	498.04	502.93	493.34	499.80	102.80	1,818,208
2021-12-15	481.89	493.73	481.69	489.13	100.61	3,166,704
2021-12-14	493.73	497.06	479.74	480.32	98.798	2,055,484
2021-12-13	490.21	497.45	488.84	491.58	101.11	1,320,672
2021-12-10	485.32	491.38	485.22	489.23	100.63	1,127,048
2021-12-09	497.26	499.80	486.78	488.94	100.57	2,017,696
2021-12-08	493.34	499.21	491.58	494.12	101.64	2,203,048
2021-12-07	482.87	495.69	482.87	493.54	101.52	3,150,620
2021-12-06	475.72	480.32	468.97	478.66	98.455	2,114,840
2021-12-03	471.22	474.55	463.98	464.37	95.516	1,786,840
2021-12-02	461.92	466.72	457.91	464.76	95.596	1,865,476
2021-12-01	464.96	467.99	460.84	467.99	96.261	2,434,148
2021-11-30	457.22	471.02	453.89	461.04	94.831	5,831,284
2021-11-29	459.67	467.01	459.67	465.25	95.697	1,854,768
2021-11-26	462.80	466.52	457.03	457.03	94.006	2,848,548
2021-11-25	474.74	481.79	473.76	478.46	98.415	1,056,708
2021-11-24	471.51	480.23	469.56	472.59	97.207	1,579,540
2021-11-23	482.67	485.51	470.44	471.51	96.986	1,431,408
2021-11-22	483.75	490.99	483.75	488.06	100.39	1,713,752
2021-11-19	478.37	484.53	476.02	484.53	99.663	1,889,340
2021-11-18	480.13	480.52	474.84	477.88	98.294	1,656,532
2021-11-17	477.58	480.81	472.30	480.32	98.798	1,443,524
2021-11-16	474.94	478.56	470.93	477.58	98.234	953,888
2021-11-15	469.95	474.74	468.67	474.16	97.529	1,211,844
2021-11-12	467.21	473.18	465.64	471.51	96.986	1,402,240
2021-11-11	463.68	472.59	463.10	468.48	96.361	1,424,864
2021-11-10	468.67	468.67	457.61	463.68	95.375	1,884,936
2021-11-09	465.64	470.14	460.16	463.00	95.234	2,202,384
2021-11-08	455.36	469.46	454.48	467.99	96.261	1,651,084
2021-11-05	457.42	458.59	453.99	453.99	93.382	787,788
2021-11-04	461.82	463.39	455.36	460.75	94.771	2,264,380
2021-11-03	455.95	461.04	453.70	458.98	94.408	2,027,860
2021-11-02	456.34	456.34	452.72	456.34	93.865	1,750,388
2021-11-01	456.15	459.28	454.38	456.34	93.865	1,025,780
2021-10-29	454.48	456.05	447.43	454.68	93.522	1,936,908
2021-10-28	452.43	456.54	452.03	456.44	93.885	1,643,768
2021-10-27	462.02	464.27	451.64	452.43	93.059	1,789,340
2021-10-26	460.55	468.09	458.20	462.02	95.033	1,577,644
2021-10-25	466.91	468.28	457.91	460.35	94.690	1,325,216
2021-10-22	454.38	467.70	447.83	466.91	96.039	2,157,052
2021-10-21	457.81	463.68	440.48	455.85	93.029	3,416,976
2021-10-20	463.88	465.84	459.47	465.74	95.047	1,540,904

← NewerPage 21 of 21 · 1,257 trading days

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.