Atlas Copco AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 164.35 | 167.35 | 164.35 | 166.70 | 162.06 | 2,902,599 |
| 2025-02-12 | 163.30 | 164.95 | 162.80 | 163.90 | 159.34 | 998,734 |
| 2025-02-11 | 163.35 | 163.65 | 161.40 | 162.60 | 158.07 | 640,952 |
| 2025-02-10 | 162.25 | 163.50 | 161.65 | 163.35 | 158.80 | 1,288,803 |
| 2025-02-07 | 164.30 | 164.65 | 162.10 | 162.10 | 157.59 | 812,847 |
| 2025-02-06 | 163.85 | 164.60 | 162.45 | 164.20 | 159.63 | 992,507 |
| 2025-02-05 | 162.10 | 163.50 | 161.55 | 163.05 | 158.51 | 1,005,110 |
| 2025-02-04 | 162.05 | 164.35 | 159.60 | 163.95 | 159.38 | 1,049,497 |
| 2025-02-03 | 160.15 | 162.95 | 160.05 | 162.20 | 157.68 | 1,494,639 |
| 2025-01-31 | 164.55 | 166.80 | 164.40 | 165.75 | 161.13 | 1,059,268 |
| 2025-01-30 | 162.30 | 164.90 | 162.30 | 164.10 | 159.53 | 1,488,550 |
| 2025-01-29 | 162.25 | 163.40 | 159.70 | 162.15 | 157.63 | 2,397,392 |
| 2025-01-28 | 168.75 | 174.75 | 160.90 | 160.90 | 156.42 | 5,334,899 |
| 2025-01-27 | 168.45 | 168.55 | 163.65 | 167.45 | 162.79 | 3,147,019 |
| 2025-01-24 | 170.55 | 173.05 | 170.55 | 173.05 | 168.23 | 1,456,981 |
| 2025-01-23 | 168.85 | 169.95 | 167.65 | 169.90 | 165.17 | 1,009,058 |
| 2025-01-22 | 167.80 | 170.05 | 167.55 | 168.95 | 164.24 | 1,507,575 |
| 2025-01-21 | 166.10 | 167.70 | 165.80 | 167.50 | 162.83 | 1,412,395 |
| 2025-01-20 | 167.55 | 168.20 | 165.85 | 166.30 | 161.67 | 923,976 |
| 2025-01-17 | 163.30 | 168.20 | 162.90 | 167.15 | 162.49 | 2,506,098 |
| 2025-01-16 | 161.70 | 163.55 | 161.70 | 162.65 | 158.12 | 1,290,343 |
| 2025-01-15 | 156.50 | 161.05 | 156.50 | 160.55 | 156.08 | 1,892,589 |
| 2025-01-14 | 157.35 | 158.70 | 156.00 | 156.40 | 152.04 | 1,447,644 |
| 2025-01-13 | 156.20 | 156.55 | 153.50 | 155.95 | 151.61 | 1,162,170 |
| 2025-01-10 | 158.40 | 159.45 | 156.55 | 156.95 | 152.58 | 1,566,230 |
| 2025-01-09 | 155.50 | 158.50 | 155.10 | 157.80 | 153.40 | 1,497,886 |
| 2025-01-08 | 154.95 | 157.50 | 154.50 | 155.25 | 150.93 | 1,078,925 |
| 2025-01-07 | 157.05 | 157.85 | 154.30 | 154.95 | 150.63 | 1,355,631 |
| 2025-01-03 | 151.75 | 153.15 | 151.50 | 152.85 | 148.59 | 1,016,587 |
| 2025-01-02 | 150.10 | 152.20 | 150.10 | 152.20 | 147.96 | 967,663 |
| 2024-12-30 | 150.00 | 150.30 | 148.20 | 149.45 | 145.29 | 1,164,686 |
| 2024-12-27 | 149.60 | 151.20 | 149.20 | 150.50 | 146.31 | 1,094,480 |
| 2024-12-23 | 149.75 | 150.30 | 148.35 | 149.15 | 145.00 | 1,042,864 |
| 2024-12-20 | 150.00 | 150.75 | 148.00 | 149.80 | 145.63 | 3,909,408 |
| 2024-12-19 | 153.60 | 153.80 | 150.95 | 151.70 | 147.47 | 2,434,592 |
| 2024-12-18 | 156.05 | 156.35 | 154.50 | 156.05 | 151.70 | 1,234,199 |
| 2024-12-17 | 155.55 | 157.35 | 155.05 | 155.60 | 151.27 | 726,607 |
| 2024-12-16 | 155.90 | 157.15 | 155.55 | 156.05 | 151.70 | 1,110,011 |
| 2024-12-13 | 157.40 | 158.95 | 156.10 | 156.30 | 151.95 | 1,187,286 |
| 2024-12-12 | 158.60 | 159.80 | 157.90 | 158.25 | 153.84 | 1,211,809 |
| 2024-12-11 | 157.60 | 159.40 | 157.50 | 158.95 | 154.52 | 1,598,213 |
| 2024-12-10 | 160.45 | 160.85 | 158.20 | 158.40 | 153.99 | 1,567,913 |
| 2024-12-09 | 163.60 | 164.30 | 160.90 | 161.50 | 157.00 | 899,486 |
| 2024-12-06 | 158.80 | 160.75 | 158.05 | 159.95 | 155.50 | 873,524 |
| 2024-12-05 | 159.40 | 159.40 | 157.55 | 158.55 | 154.13 | 1,139,369 |
| 2024-12-04 | 158.95 | 160.30 | 158.00 | 159.70 | 155.25 | 1,041,585 |
| 2024-12-03 | 156.65 | 159.95 | 156.65 | 157.60 | 153.21 | 1,246,359 |
| 2024-12-02 | 153.45 | 158.45 | 153.00 | 156.40 | 152.04 | 1,544,787 |
| 2024-11-29 | 151.80 | 154.10 | 151.40 | 154.10 | 149.81 | 2,022,388 |
| 2024-11-28 | 152.70 | 154.30 | 152.15 | 152.15 | 147.91 | 768,775 |
| 2024-11-27 | 152.00 | 152.90 | 151.20 | 152.00 | 147.77 | 2,112,562 |
| 2024-11-26 | 150.90 | 152.45 | 150.15 | 152.35 | 148.11 | 914,553 |
| 2024-11-25 | 154.50 | 154.70 | 151.40 | 152.05 | 147.82 | 2,903,079 |
| 2024-11-22 | 151.95 | 153.45 | 150.85 | 153.20 | 148.93 | 1,486,239 |
| 2024-11-21 | 150.50 | 151.85 | 149.40 | 151.50 | 147.28 | 900,586 |
| 2024-11-20 | 152.40 | 153.45 | 150.50 | 150.55 | 146.36 | 931,316 |
| 2024-11-19 | 152.75 | 153.00 | 149.10 | 151.65 | 147.43 | 1,157,227 |
| 2024-11-18 | 153.55 | 154.15 | 151.50 | 152.45 | 148.20 | 833,191 |
| 2024-11-15 | 154.60 | 155.00 | 153.25 | 153.45 | 149.18 | 1,665,344 |
| 2024-11-14 | 155.50 | 156.95 | 154.50 | 155.95 | 151.61 | 1,357,587 |
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.