Atlas Copco AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 142.10 | 142.85 | 140.65 | 142.65 | 140.28 | 3,829,973 |
| 2025-05-12 | 135.45 | 142.60 | 135.25 | 142.00 | 139.64 | 3,884,491 |
| 2025-05-09 | 134.40 | 135.35 | 133.25 | 133.65 | 131.43 | 1,372,983 |
| 2025-05-08 | 132.45 | 134.50 | 132.00 | 133.75 | 131.52 | 1,917,499 |
| 2025-05-07 | 131.70 | 132.45 | 130.95 | 131.50 | 129.31 | 2,107,021 |
| 2025-05-06 | 135.05 | 135.10 | 131.50 | 132.00 | 129.80 | 3,240,230 |
| 2025-05-05 | 136.00 | 136.00 | 134.00 | 135.30 | 133.05 | 1,150,856 |
| 2025-05-02 | 137.45 | 137.50 | 134.20 | 136.15 | 133.88 | 2,066,625 |
| 2025-04-30 | 130.70 | 134.45 | 129.05 | 134.45 | 132.21 | 1,992,722 |
| 2025-04-29 | 139.10 | 139.10 | 130.65 | 131.55 | 127.89 | 3,573,248 |
| 2025-04-28 | 137.50 | 138.55 | 136.75 | 137.00 | 133.18 | 1,823,218 |
| 2025-04-25 | 137.75 | 138.95 | 136.50 | 137.60 | 133.77 | 1,307,816 |
| 2025-04-24 | 135.40 | 135.95 | 133.85 | 135.70 | 131.92 | 1,465,639 |
| 2025-04-23 | 135.00 | 138.25 | 134.15 | 135.40 | 131.63 | 2,249,841 |
| 2025-04-22 | 132.30 | 132.80 | 129.00 | 132.50 | 128.81 | 1,187,071 |
| 2025-04-17 | 133.10 | 133.20 | 130.65 | 131.60 | 127.93 | 654,802 |
| 2025-04-16 | 133.10 | 133.75 | 131.80 | 133.35 | 129.64 | 2,260,548 |
| 2025-04-15 | 132.90 | 135.55 | 132.60 | 135.25 | 131.48 | 1,590,971 |
| 2025-04-14 | 133.50 | 133.90 | 131.25 | 133.00 | 129.30 | 2,311,623 |
| 2025-04-11 | 131.15 | 131.15 | 125.00 | 129.90 | 126.28 | 2,869,813 |
| 2025-04-10 | 135.20 | 136.70 | 129.85 | 130.80 | 127.16 | 3,494,539 |
| 2025-04-09 | 121.00 | 123.70 | 119.25 | 122.65 | 119.23 | 4,226,665 |
| 2025-04-08 | 124.65 | 127.40 | 123.70 | 126.05 | 122.54 | 3,312,084 |
| 2025-04-07 | 116.20 | 129.25 | 115.75 | 121.60 | 118.21 | 6,674,876 |
| 2025-04-04 | 132.75 | 133.50 | 125.30 | 127.75 | 124.19 | 4,183,157 |
| 2025-04-03 | 136.15 | 138.50 | 133.50 | 134.00 | 130.27 | 3,097,248 |
| 2025-04-02 | 140.50 | 140.90 | 137.95 | 140.90 | 136.98 | 2,847,560 |
| 2025-04-01 | 141.85 | 141.85 | 139.80 | 141.70 | 137.75 | 1,902,213 |
| 2025-03-31 | 143.00 | 143.00 | 139.80 | 140.35 | 136.44 | 3,257,425 |
| 2025-03-28 | 145.65 | 146.70 | 144.35 | 145.15 | 141.11 | 1,321,312 |
| 2025-03-27 | 146.20 | 147.00 | 144.35 | 146.90 | 142.81 | 1,800,027 |
| 2025-03-26 | 151.00 | 151.25 | 147.70 | 148.10 | 143.98 | 1,044,661 |
| 2025-03-25 | 149.30 | 150.60 | 147.65 | 150.60 | 146.41 | 1,010,564 |
| 2025-03-24 | 149.95 | 149.95 | 147.85 | 149.20 | 145.04 | 1,396,398 |
| 2025-03-21 | 151.35 | 152.05 | 147.70 | 148.80 | 144.66 | 3,558,578 |
| 2025-03-20 | 153.20 | 154.20 | 151.40 | 153.05 | 148.79 | 1,769,071 |
| 2025-03-19 | 153.40 | 154.35 | 152.20 | 152.85 | 148.59 | 1,664,437 |
| 2025-03-18 | 157.30 | 157.65 | 152.70 | 154.00 | 149.71 | 1,531,485 |
| 2025-03-17 | 156.45 | 157.10 | 155.25 | 157.10 | 152.72 | 875,381 |
| 2025-03-14 | 154.40 | 156.50 | 153.85 | 156.50 | 152.14 | 938,116 |
| 2025-03-13 | 154.30 | 156.30 | 152.75 | 154.65 | 150.34 | 1,602,826 |
| 2025-03-12 | 155.65 | 157.20 | 154.30 | 155.25 | 150.93 | 1,261,360 |
| 2025-03-11 | 157.65 | 158.25 | 153.10 | 153.65 | 149.37 | 1,840,037 |
| 2025-03-10 | 160.00 | 161.00 | 155.15 | 156.15 | 151.80 | 903,634 |
| 2025-03-07 | 158.10 | 159.50 | 155.75 | 159.20 | 154.77 | 1,609,681 |
| 2025-03-06 | 162.45 | 162.85 | 155.45 | 159.70 | 155.25 | 1,962,457 |
| 2025-03-05 | 156.00 | 161.80 | 154.45 | 161.30 | 156.81 | 1,856,458 |
| 2025-03-04 | 157.10 | 157.50 | 152.20 | 152.40 | 148.16 | 2,297,580 |
| 2025-03-03 | 159.95 | 161.85 | 158.70 | 159.65 | 155.20 | 1,558,727 |
| 2025-02-28 | 158.45 | 161.40 | 158.40 | 159.95 | 155.50 | 2,786,861 |
| 2025-02-27 | 162.45 | 162.75 | 159.75 | 160.65 | 156.18 | 1,746,233 |
| 2025-02-26 | 161.55 | 164.10 | 161.15 | 163.95 | 159.38 | 1,098,114 |
| 2025-02-25 | 158.50 | 160.85 | 158.25 | 160.60 | 156.13 | 2,853,243 |
| 2025-02-24 | 162.10 | 162.60 | 158.60 | 160.40 | 155.93 | 1,486,938 |
| 2025-02-21 | 163.25 | 164.35 | 161.65 | 162.00 | 157.49 | 3,212,178 |
| 2025-02-20 | 161.60 | 163.90 | 161.50 | 162.90 | 158.36 | 2,118,646 |
| 2025-02-19 | 165.70 | 165.90 | 160.75 | 161.40 | 156.90 | 1,949,412 |
| 2025-02-18 | 163.95 | 166.15 | 162.90 | 165.80 | 161.18 | 1,449,148 |
| 2025-02-17 | 164.50 | 164.85 | 163.40 | 163.95 | 159.38 | 1,006,918 |
| 2025-02-14 | 166.35 | 166.70 | 164.30 | 164.85 | 160.26 | 1,394,640 |
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.