Atlas Copco AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 130.05 | 130.90 | 129.75 | 130.90 | 128.72 | 756,335 |
| 2025-08-07 | 127.00 | 131.25 | 127.00 | 130.10 | 127.94 | 1,112,616 |
| 2025-08-06 | 130.15 | 130.95 | 126.65 | 127.45 | 125.33 | 3,059,464 |
| 2025-08-05 | 130.15 | 131.00 | 129.55 | 129.90 | 127.74 | 1,165,005 |
| 2025-08-04 | 130.00 | 130.65 | 129.20 | 130.10 | 127.94 | 1,327,330 |
| 2025-08-01 | 131.05 | 131.35 | 128.55 | 129.40 | 127.25 | 1,836,015 |
| 2025-07-31 | 135.50 | 136.40 | 132.45 | 132.65 | 130.44 | 1,675,268 |
| 2025-07-30 | 136.15 | 137.20 | 135.20 | 135.25 | 133.00 | 1,746,922 |
| 2025-07-29 | 135.40 | 137.85 | 135.40 | 136.10 | 133.84 | 843,303 |
| 2025-07-28 | 138.80 | 138.80 | 134.40 | 135.20 | 132.95 | 1,934,886 |
| 2025-07-25 | 135.50 | 135.50 | 133.40 | 135.25 | 133.00 | 2,601,654 |
| 2025-07-24 | 137.30 | 137.85 | 135.00 | 135.45 | 133.20 | 2,864,556 |
| 2025-07-23 | 137.00 | 137.35 | 134.50 | 135.50 | 133.25 | 2,825,676 |
| 2025-07-22 | 135.15 | 135.50 | 133.60 | 134.40 | 132.16 | 4,513,543 |
| 2025-07-21 | 132.95 | 136.30 | 132.95 | 135.50 | 133.25 | 1,699,204 |
| 2025-07-18 | 143.10 | 144.55 | 127.95 | 131.60 | 129.41 | 4,143,477 |
| 2025-07-17 | 139.20 | 143.10 | 139.20 | 142.15 | 139.78 | 1,359,965 |
| 2025-07-16 | 138.45 | 139.25 | 136.80 | 137.65 | 135.36 | 1,025,792 |
| 2025-07-15 | 139.00 | 140.75 | 138.80 | 139.10 | 136.79 | 763,863 |
| 2025-07-14 | 138.70 | 138.90 | 137.70 | 138.30 | 136.00 | 799,651 |
| 2025-07-11 | 140.30 | 141.35 | 139.90 | 139.90 | 137.57 | 1,385,895 |
| 2025-07-10 | 139.25 | 141.85 | 138.90 | 141.35 | 139.00 | 2,368,004 |
| 2025-07-09 | 137.30 | 139.30 | 136.35 | 138.40 | 136.10 | 1,364,667 |
| 2025-07-08 | 136.45 | 136.80 | 135.20 | 136.80 | 134.52 | 2,862,035 |
| 2025-07-07 | 136.25 | 136.85 | 135.05 | 136.25 | 133.98 | 1,168,487 |
| 2025-07-04 | 136.35 | 136.55 | 135.45 | 136.25 | 133.98 | 1,818,547 |
| 2025-07-03 | 137.90 | 138.45 | 136.95 | 137.35 | 135.06 | 1,069,824 |
| 2025-07-02 | 135.00 | 137.05 | 134.65 | 137.00 | 134.72 | 1,957,831 |
| 2025-07-01 | 133.95 | 135.25 | 133.00 | 133.85 | 131.62 | 1,754,400 |
| 2025-06-30 | 136.65 | 136.65 | 132.55 | 134.45 | 132.21 | 10,080,260 |
| 2025-06-27 | 132.00 | 135.40 | 131.55 | 135.15 | 132.90 | 2,598,274 |
| 2025-06-26 | 130.65 | 131.15 | 128.65 | 130.30 | 128.13 | 3,148,190 |
| 2025-06-25 | 132.70 | 134.15 | 130.50 | 130.65 | 128.48 | 2,144,267 |
| 2025-06-24 | 134.45 | 136.65 | 131.40 | 131.85 | 129.66 | 2,646,563 |
| 2025-06-23 | 132.65 | 133.20 | 130.25 | 131.05 | 128.87 | 1,448,190 |
| 2025-06-19 | 131.40 | 134.40 | 131.35 | 133.25 | 131.03 | 2,635,502 |
| 2025-06-18 | 135.05 | 135.20 | 132.25 | 132.45 | 130.25 | 1,532,314 |
| 2025-06-17 | 136.30 | 136.90 | 135.00 | 135.05 | 132.80 | 1,204,425 |
| 2025-06-16 | 135.85 | 137.70 | 135.20 | 137.20 | 134.92 | 1,472,530 |
| 2025-06-13 | 134.00 | 136.05 | 134.00 | 135.85 | 133.59 | 3,801,666 |
| 2025-06-12 | 137.05 | 137.55 | 135.45 | 136.90 | 134.62 | 3,467,989 |
| 2025-06-11 | 139.65 | 141.10 | 138.40 | 138.70 | 136.39 | 2,987,046 |
| 2025-06-10 | 138.80 | 140.00 | 137.85 | 140.00 | 137.67 | 2,042,703 |
| 2025-06-09 | 138.30 | 139.95 | 138.05 | 138.85 | 136.54 | 1,380,909 |
| 2025-06-05 | 137.80 | 139.75 | 137.25 | 138.35 | 136.05 | 1,605,226 |
| 2025-06-04 | 136.00 | 138.65 | 136.00 | 137.75 | 135.46 | 1,830,942 |
| 2025-06-03 | 135.20 | 135.60 | 133.75 | 135.60 | 133.34 | 2,109,899 |
| 2025-06-02 | 135.05 | 135.70 | 133.55 | 134.90 | 132.66 | 3,416,537 |
| 2025-05-30 | 136.90 | 137.70 | 135.15 | 136.55 | 134.28 | 5,258,519 |
| 2025-05-28 | 137.95 | 138.55 | 137.40 | 138.55 | 136.24 | 872,679 |
| 2025-05-27 | 138.45 | 139.65 | 138.05 | 138.30 | 136.00 | 1,111,663 |
| 2025-05-26 | 139.00 | 139.70 | 137.95 | 138.45 | 136.15 | 749,873 |
| 2025-05-23 | 139.25 | 140.60 | 135.75 | 137.10 | 134.82 | 1,871,239 |
| 2025-05-22 | 141.55 | 142.20 | 138.80 | 139.40 | 137.08 | 2,895,517 |
| 2025-05-21 | 143.35 | 144.05 | 141.05 | 142.90 | 140.52 | 1,781,211 |
| 2025-05-20 | 144.90 | 145.90 | 143.95 | 144.55 | 142.14 | 1,390,123 |
| 2025-05-19 | 144.45 | 145.30 | 143.45 | 144.85 | 142.44 | 1,323,466 |
| 2025-05-16 | 145.50 | 146.75 | 144.40 | 145.10 | 142.69 | 1,757,019 |
| 2025-05-15 | 141.50 | 145.40 | 140.50 | 144.80 | 142.39 | 2,869,817 |
| 2025-05-14 | 142.80 | 143.35 | 141.60 | 142.35 | 139.98 | 3,136,357 |
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.