Atlas Copco AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	163.10	163.85	153.90	156.25	153.75	3,302,555
2026-04-27	165.50	167.20	163.40	164.15	161.52	1,027,361
2026-04-24	163.45	166.80	162.30	165.50	164.44	1,246,005
2026-04-23	162.75	165.15	161.95	164.35	163.30	893,029
2026-04-22	166.25	166.95	163.80	163.90	162.85	1,087,464
2026-04-21	167.50	168.60	164.50	164.95	163.89	1,611,339
2026-04-20	166.00	167.50	165.10	166.30	165.24	1,501,487
2026-04-17	162.25	168.40	161.80	168.15	167.07	1,308,933
2026-04-16	162.00	162.85	160.95	162.60	161.56	1,189,240
2026-04-15	162.05	163.85	160.80	161.40	160.37	1,761,788
2026-04-14	160.00	162.20	159.85	161.65	160.62	1,179,992
2026-04-13	156.25	158.75	155.80	158.35	157.34	1,328,713
2026-04-10	158.00	160.65	157.20	158.30	157.29	2,164,831
2026-04-09	156.20	157.55	155.65	157.20	156.19	1,754,664
2026-04-08	157.00	157.45	154.55	156.90	155.90	2,759,583
2026-04-07	148.50	150.00	146.45	147.45	146.51	2,689,983
2026-04-02	145.75	147.70	144.95	147.50	146.56	1,331,334
2026-04-01	150.00	150.65	148.50	149.20	148.25	2,059,821
2026-03-31	143.50	145.05	142.70	144.85	143.92	2,426,398
2026-03-30	142.40	144.60	141.85	143.45	142.53	1,618,912
2026-03-27	143.95	144.00	141.45	142.40	141.49	1,823,547
2026-03-26	145.80	145.95	143.50	143.95	143.03	2,998,807
2026-03-25	146.10	146.85	144.10	145.80	144.87	1,595,148
2026-03-24	143.75	144.05	140.35	143.00	142.08	1,791,918
2026-03-23	136.25	146.25	135.80	143.85	142.93	3,052,293
2026-03-20	143.10	144.50	139.60	140.35	139.45	2,533,639
2026-03-19	145.75	146.05	140.80	142.00	141.09	2,292,123
2026-03-18	149.50	151.65	148.50	149.35	148.39	1,127,161
2026-03-17	148.50	149.70	147.60	148.20	147.25	1,395,522
2026-03-16	150.00	150.65	147.95	149.40	148.44	1,046,339
2026-03-13	152.20	153.20	149.90	149.90	148.94	943,367
2026-03-12	154.45	155.60	152.25	153.75	152.77	1,347,747
2026-03-11	154.60	155.30	153.20	154.75	153.76	796,373
2026-03-10	154.95	156.95	154.00	155.80	154.80	1,269,062
2026-03-09	147.75	150.05	146.60	149.70	148.74	1,886,096
2026-03-06	158.70	159.90	152.20	153.20	152.22	1,530,621
2026-03-05	160.80	162.30	158.15	158.15	157.14	1,746,361
2026-03-04	159.10	162.40	158.50	161.45	160.42	1,507,065
2026-03-03	163.05	163.05	158.00	159.40	158.38	2,199,654
2026-03-02	165.90	167.35	163.60	165.50	164.44	1,399,854
2026-02-27	169.50	170.90	167.75	169.85	168.76	2,041,114
2026-02-26	170.15	172.20	168.70	169.25	168.17	1,140,059
2026-02-25	170.20	172.35	169.90	170.05	168.96	1,699,685
2026-02-24	168.00	170.20	167.90	170.15	169.06	1,456,960
2026-02-23	169.30	169.30	167.05	168.30	167.22	1,221,057
2026-02-20	168.75	169.80	168.15	169.65	168.56	1,359,403
2026-02-19	168.50	169.00	167.05	168.25	167.17	973,949
2026-02-18	167.55	169.50	167.35	169.10	168.02	1,216,291
2026-02-17	166.85	168.10	164.60	168.10	167.02	1,672,193
2026-02-16	166.30	167.45	166.15	166.60	165.53	1,510,184
2026-02-13	163.45	166.55	163.25	166.30	165.24	1,821,570
2026-02-12	168.50	168.50	164.25	164.25	163.20	1,664,733
2026-02-11	164.80	170.30	163.55	167.20	166.13	3,960,909
2026-02-10	164.50	165.30	164.00	165.10	164.04	1,644,734
2026-02-09	163.20	164.30	161.75	164.30	163.25	1,985,147
2026-02-06	161.70	163.65	160.90	163.00	161.96	1,680,358
2026-02-05	163.10	164.15	161.45	162.65	161.61	2,761,236
2026-02-04	163.10	165.90	162.15	164.45	163.40	1,453,470
2026-02-03	163.85	164.95	160.85	163.05	162.01	1,710,134
2026-02-02	158.00	163.20	156.90	162.70	161.66	1,638,040

← NewerPage 3 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.