Atlas Copco AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 159.90 | 161.50 | 158.80 | 160.15 | 159.13 | 1,277,275 |
| 2026-01-29 | 159.70 | 163.15 | 159.10 | 159.90 | 158.88 | 2,488,651 |
| 2026-01-28 | 163.55 | 166.95 | 159.25 | 159.55 | 158.53 | 2,502,435 |
| 2026-01-27 | 168.40 | 168.60 | 157.60 | 163.55 | 162.50 | 4,895,442 |
| 2026-01-26 | 166.30 | 167.30 | 165.45 | 167.00 | 165.93 | 1,739,447 |
| 2026-01-23 | 167.15 | 167.20 | 164.50 | 166.45 | 165.38 | 1,587,567 |
| 2026-01-22 | 168.00 | 169.30 | 166.90 | 166.95 | 165.88 | 1,984,381 |
| 2026-01-21 | 163.75 | 165.55 | 162.60 | 165.55 | 164.49 | 1,679,549 |
| 2026-01-20 | 161.35 | 164.65 | 160.00 | 164.65 | 163.60 | 1,695,858 |
| 2026-01-19 | 162.90 | 163.90 | 161.50 | 163.20 | 162.16 | 2,345,652 |
| 2026-01-16 | 166.00 | 167.40 | 164.00 | 166.90 | 165.83 | 2,371,685 |
| 2026-01-15 | 160.95 | 164.20 | 160.80 | 164.20 | 163.15 | 4,097,702 |
| 2026-01-14 | 159.00 | 159.35 | 155.90 | 156.65 | 155.65 | 2,459,661 |
| 2026-01-13 | 161.00 | 161.05 | 157.95 | 158.50 | 157.49 | 2,664,351 |
| 2026-01-12 | 159.00 | 161.60 | 159.00 | 159.60 | 158.58 | 1,920,994 |
| 2026-01-09 | 156.25 | 158.00 | 155.60 | 157.60 | 156.59 | 1,091,857 |
| 2026-01-08 | 159.00 | 159.00 | 155.70 | 156.10 | 155.10 | 1,020,599 |
| 2026-01-07 | 161.75 | 163.00 | 157.55 | 159.20 | 158.18 | 2,737,010 |
| 2026-01-05 | 149.95 | 153.90 | 149.95 | 152.70 | 151.72 | 1,026,251 |
| 2026-01-02 | 149.25 | 149.80 | 148.00 | 149.55 | 148.59 | 1,383,381 |
| 2025-12-30 | 148.00 | 149.70 | 147.50 | 149.00 | 148.05 | 1,097,237 |
| 2025-12-29 | 148.00 | 148.70 | 147.35 | 148.65 | 147.70 | 976,948 |
| 2025-12-23 | 147.70 | 148.50 | 147.25 | 147.75 | 146.80 | 660,326 |
| 2025-12-22 | 147.55 | 148.75 | 147.05 | 147.90 | 146.95 | 694,994 |
| 2025-12-19 | 147.20 | 147.85 | 146.55 | 147.20 | 146.26 | 1,808,530 |
| 2025-12-18 | 143.50 | 147.35 | 143.10 | 147.15 | 146.21 | 1,312,069 |
| 2025-12-17 | 147.00 | 147.20 | 143.35 | 143.95 | 143.03 | 1,179,235 |
| 2025-12-16 | 147.70 | 148.25 | 146.15 | 146.70 | 145.76 | 1,519,931 |
| 2025-12-15 | 149.65 | 150.10 | 148.20 | 148.55 | 147.60 | 1,980,778 |
| 2025-12-12 | 150.00 | 151.90 | 149.50 | 150.00 | 149.04 | 997,224 |
| 2025-12-11 | 150.50 | 150.70 | 148.55 | 149.70 | 148.74 | 860,770 |
| 2025-12-10 | 150.45 | 150.70 | 148.65 | 149.85 | 148.89 | 956,348 |
| 2025-12-09 | 152.25 | 152.40 | 150.05 | 150.50 | 149.54 | 1,123,465 |
| 2025-12-08 | 151.90 | 153.95 | 151.65 | 152.50 | 151.52 | 1,466,757 |
| 2025-12-05 | 152.10 | 152.55 | 150.75 | 151.45 | 150.48 | 1,310,334 |
| 2025-12-04 | 151.00 | 153.10 | 148.90 | 151.50 | 150.53 | 2,088,389 |
| 2025-12-03 | 144.55 | 146.70 | 144.55 | 146.25 | 145.31 | 1,184,937 |
| 2025-12-02 | 145.10 | 145.30 | 144.15 | 144.55 | 143.62 | 1,184,564 |
| 2025-12-01 | 143.85 | 146.65 | 143.15 | 145.00 | 144.07 | 1,676,985 |
| 2025-11-28 | 143.20 | 145.15 | 142.75 | 144.30 | 143.38 | 1,966,327 |
| 2025-11-27 | 141.10 | 143.25 | 141.00 | 143.20 | 142.28 | 1,680,293 |
| 2025-11-26 | 143.35 | 143.35 | 140.70 | 141.10 | 140.20 | 1,428,043 |
| 2025-11-25 | 138.30 | 142.70 | 138.05 | 142.05 | 141.14 | 3,192,432 |
| 2025-11-24 | 138.10 | 139.00 | 137.65 | 137.95 | 137.07 | 2,410,205 |
| 2025-11-21 | 134.15 | 137.55 | 134.00 | 137.35 | 136.47 | 1,016,119 |
| 2025-11-20 | 140.00 | 140.00 | 137.25 | 137.50 | 136.62 | 1,311,500 |
| 2025-11-19 | 135.35 | 137.40 | 134.95 | 136.65 | 135.78 | 1,580,961 |
| 2025-11-18 | 136.30 | 136.85 | 134.95 | 135.75 | 134.88 | 1,748,658 |
| 2025-11-17 | 138.85 | 139.45 | 137.85 | 138.45 | 137.56 | 1,443,299 |
| 2025-11-14 | 139.75 | 140.00 | 137.00 | 139.10 | 138.21 | 1,218,967 |
| 2025-11-13 | 144.00 | 145.20 | 140.70 | 141.00 | 140.10 | 1,593,623 |
| 2025-11-12 | 142.95 | 143.95 | 142.00 | 143.95 | 143.03 | 1,077,085 |
| 2025-11-11 | 140.10 | 142.95 | 140.10 | 142.85 | 141.94 | 1,108,733 |
| 2025-11-10 | 140.30 | 141.20 | 140.00 | 140.10 | 139.20 | 858,134 |
| 2025-11-07 | 139.85 | 140.20 | 137.50 | 138.40 | 137.51 | 1,256,092 |
| 2025-11-06 | 140.45 | 141.90 | 139.55 | 139.85 | 138.96 | 972,485 |
| 2025-11-05 | 138.30 | 141.45 | 138.30 | 141.00 | 140.10 | 976,081 |
| 2025-11-04 | 139.00 | 140.70 | 138.10 | 139.90 | 139.00 | 886,975 |
| 2025-11-03 | 142.00 | 142.95 | 141.10 | 141.10 | 140.20 | 1,386,709 |
| 2025-10-31 | 144.50 | 144.65 | 142.50 | 142.75 | 141.84 | 1,277,278 |
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.