Atlas Copco AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 144.50 | 144.65 | 142.50 | 142.75 | 141.84 | 1,277,278 |
| 2025-10-30 | 144.65 | 146.40 | 144.65 | 145.70 | 144.77 | 1,110,876 |
| 2025-10-29 | 147.00 | 147.40 | 144.65 | 145.45 | 144.52 | 1,080,321 |
| 2025-10-28 | 149.40 | 150.00 | 146.75 | 147.00 | 146.06 | 2,521,353 |
| 2025-10-27 | 148.70 | 152.15 | 148.70 | 151.55 | 150.58 | 2,361,390 |
| 2025-10-24 | 145.10 | 148.15 | 144.10 | 148.15 | 147.20 | 2,230,840 |
| 2025-10-23 | 145.50 | 148.85 | 141.70 | 144.25 | 143.33 | 3,186,953 |
| 2025-10-22 | 145.65 | 146.60 | 144.90 | 145.80 | 144.87 | 1,450,973 |
| 2025-10-21 | 146.10 | 146.55 | 145.05 | 146.55 | 145.61 | 1,116,957 |
| 2025-10-20 | 145.65 | 146.35 | 143.10 | 146.20 | 145.26 | 1,111,957 |
| 2025-10-17 | 145.45 | 147.25 | 145.20 | 145.55 | 143.13 | 1,217,283 |
| 2025-10-16 | 147.15 | 147.75 | 144.80 | 147.55 | 145.09 | 1,624,889 |
| 2025-10-15 | 148.40 | 149.35 | 146.50 | 147.45 | 145.00 | 1,731,440 |
| 2025-10-14 | 146.00 | 146.00 | 144.40 | 145.90 | 143.47 | 1,754,082 |
| 2025-10-13 | 146.95 | 148.15 | 146.25 | 147.20 | 144.75 | 1,388,769 |
| 2025-10-10 | 149.25 | 150.05 | 146.20 | 146.20 | 143.77 | 1,220,913 |
| 2025-10-09 | 151.55 | 152.10 | 148.10 | 149.15 | 146.67 | 1,477,870 |
| 2025-10-08 | 150.50 | 151.40 | 148.75 | 151.10 | 148.59 | 1,232,190 |
| 2025-10-07 | 151.70 | 152.15 | 150.10 | 150.30 | 147.80 | 975,647 |
| 2025-10-06 | 150.05 | 152.80 | 149.30 | 151.70 | 149.18 | 1,383,678 |
| 2025-10-03 | 149.45 | 150.70 | 149.15 | 150.00 | 147.50 | 1,106,092 |
| 2025-10-02 | 143.00 | 150.35 | 142.95 | 148.45 | 145.98 | 1,597,850 |
| 2025-10-01 | 141.15 | 142.95 | 140.20 | 141.80 | 139.44 | 1,501,404 |
| 2025-09-30 | 138.60 | 141.25 | 137.75 | 140.95 | 138.60 | 1,251,963 |
| 2025-09-29 | 139.45 | 140.15 | 138.35 | 138.60 | 136.29 | 1,393,810 |
| 2025-09-26 | 141.00 | 141.85 | 138.00 | 139.20 | 136.88 | 1,310,724 |
| 2025-09-25 | 141.50 | 142.80 | 140.40 | 140.70 | 138.36 | 1,252,591 |
| 2025-09-24 | 143.60 | 144.40 | 141.60 | 142.15 | 139.78 | 984,483 |
| 2025-09-23 | 143.40 | 144.90 | 141.50 | 144.15 | 141.75 | 907,986 |
| 2025-09-22 | 143.20 | 144.10 | 142.60 | 143.25 | 140.87 | 1,145,136 |
| 2025-09-19 | 143.00 | 143.35 | 141.45 | 142.65 | 140.28 | 2,280,071 |
| 2025-09-18 | 139.20 | 143.65 | 139.20 | 142.65 | 140.28 | 1,425,746 |
| 2025-09-17 | 139.05 | 139.65 | 138.05 | 138.05 | 135.75 | 884,447 |
| 2025-09-16 | 139.50 | 143.05 | 138.80 | 138.80 | 136.49 | 1,152,297 |
| 2025-09-15 | 140.25 | 141.00 | 138.95 | 139.50 | 137.18 | 756,904 |
| 2025-09-12 | 140.30 | 141.35 | 139.80 | 140.20 | 137.87 | 891,799 |
| 2025-09-11 | 140.00 | 140.90 | 137.60 | 139.65 | 137.33 | 1,416,633 |
| 2025-09-10 | 141.60 | 141.70 | 139.30 | 139.75 | 137.42 | 1,394,382 |
| 2025-09-09 | 142.45 | 143.35 | 140.25 | 140.90 | 138.56 | 1,125,633 |
| 2025-09-08 | 140.00 | 142.70 | 139.65 | 142.30 | 139.93 | 1,592,148 |
| 2025-09-05 | 137.20 | 140.25 | 137.00 | 139.75 | 137.42 | 1,633,210 |
| 2025-09-04 | 137.30 | 138.75 | 135.85 | 136.55 | 134.28 | 1,943,066 |
| 2025-09-03 | 134.00 | 136.65 | 134.00 | 135.75 | 133.49 | 1,803,059 |
| 2025-09-02 | 137.00 | 137.55 | 133.10 | 133.15 | 130.93 | 1,649,669 |
| 2025-09-01 | 135.60 | 138.10 | 135.60 | 136.85 | 134.57 | 1,674,656 |
| 2025-08-29 | 135.70 | 136.25 | 134.20 | 134.45 | 132.21 | 1,923,734 |
| 2025-08-28 | 134.45 | 136.70 | 134.45 | 135.85 | 133.59 | 1,499,912 |
| 2025-08-27 | 135.05 | 135.50 | 133.50 | 133.90 | 131.67 | 1,027,303 |
| 2025-08-26 | 133.45 | 136.00 | 133.35 | 135.20 | 132.95 | 3,303,281 |
| 2025-08-25 | 135.65 | 135.70 | 134.05 | 134.15 | 131.92 | 1,585,713 |
| 2025-08-22 | 132.20 | 136.05 | 132.10 | 136.00 | 133.74 | 1,392,586 |
| 2025-08-21 | 132.55 | 133.00 | 131.95 | 132.25 | 130.05 | 1,268,319 |
| 2025-08-20 | 133.75 | 134.15 | 132.55 | 133.00 | 130.79 | 1,203,889 |
| 2025-08-19 | 132.00 | 135.00 | 131.90 | 134.75 | 132.51 | 2,537,934 |
| 2025-08-18 | 131.95 | 132.30 | 130.35 | 131.90 | 129.71 | 1,836,499 |
| 2025-08-15 | 133.10 | 133.65 | 131.60 | 131.95 | 129.75 | 1,147,438 |
| 2025-08-14 | 130.65 | 133.65 | 130.50 | 132.75 | 130.54 | 2,034,854 |
| 2025-08-13 | 130.30 | 130.70 | 129.30 | 130.70 | 128.53 | 2,211,249 |
| 2025-08-12 | 129.00 | 130.10 | 128.80 | 130.10 | 127.94 | 1,882,881 |
| 2025-08-11 | 131.00 | 131.50 | 128.50 | 129.00 | 126.85 | 1,669,941 |
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.