Atlas Copco AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 155.00 | 155.55 | 153.20 | 155.25 | 150.93 | 1,202,955 |
| 2024-11-12 | 159.85 | 160.35 | 153.90 | 154.70 | 150.39 | 2,351,521 |
| 2024-11-11 | 160.25 | 162.30 | 160.20 | 161.35 | 156.86 | 815,209 |
| 2024-11-08 | 161.50 | 161.65 | 158.10 | 158.55 | 154.13 | 1,359,553 |
| 2024-11-07 | 157.30 | 161.70 | 156.85 | 160.85 | 156.37 | 1,114,892 |
| 2024-11-06 | 158.00 | 163.45 | 157.05 | 157.05 | 152.68 | 1,703,497 |
| 2024-11-05 | 155.10 | 157.10 | 154.40 | 157.10 | 152.72 | 802,594 |
| 2024-11-04 | 155.50 | 157.30 | 154.70 | 155.20 | 150.88 | 709,592 |
| 2024-11-01 | 154.70 | 156.05 | 154.40 | 155.20 | 150.88 | 703,239 |
| 2024-10-31 | 156.00 | 156.25 | 153.55 | 154.55 | 150.25 | 1,993,219 |
| 2024-10-30 | 160.00 | 160.00 | 156.40 | 157.25 | 152.87 | 925,323 |
| 2024-10-29 | 161.30 | 161.90 | 160.05 | 160.10 | 155.64 | 992,085 |
| 2024-10-28 | 159.00 | 161.15 | 158.65 | 160.85 | 156.37 | 750,357 |
| 2024-10-25 | 158.35 | 159.55 | 157.35 | 158.75 | 154.33 | 718,953 |
| 2024-10-24 | 159.50 | 161.60 | 157.75 | 158.35 | 153.94 | 1,534,145 |
| 2024-10-23 | 158.35 | 162.65 | 155.90 | 159.45 | 155.01 | 2,367,632 |
| 2024-10-22 | 162.05 | 162.50 | 159.25 | 160.60 | 156.13 | 974,291 |
| 2024-10-21 | 163.05 | 163.80 | 161.60 | 162.25 | 157.73 | 981,945 |
| 2024-10-18 | 164.00 | 165.05 | 163.10 | 163.40 | 158.85 | 998,593 |
| 2024-10-17 | 164.35 | 165.40 | 163.20 | 165.20 | 159.24 | 1,780,630 |
| 2024-10-16 | 163.15 | 165.25 | 161.50 | 164.35 | 158.42 | 1,392,202 |
| 2024-10-15 | 173.80 | 174.80 | 165.30 | 165.60 | 159.62 | 2,177,626 |
| 2024-10-14 | 171.50 | 173.30 | 171.25 | 173.30 | 167.05 | 641,991 |
| 2024-10-11 | 169.75 | 172.10 | 169.40 | 171.45 | 165.26 | 945,759 |
| 2024-10-10 | 172.50 | 172.55 | 168.25 | 169.75 | 163.62 | 2,089,754 |
| 2024-10-09 | 171.80 | 173.05 | 171.00 | 172.65 | 166.42 | 870,257 |
| 2024-10-08 | 171.15 | 172.25 | 169.90 | 171.80 | 165.60 | 1,023,278 |
| 2024-10-07 | 174.15 | 174.15 | 171.60 | 172.95 | 166.71 | 1,002,489 |
| 2024-10-04 | 173.35 | 174.80 | 171.20 | 173.25 | 167.00 | 1,132,390 |
| 2024-10-03 | 174.00 | 174.05 | 171.70 | 173.50 | 167.24 | 1,113,818 |
| 2024-10-02 | 172.75 | 174.35 | 172.70 | 174.30 | 168.01 | 859,384 |
| 2024-10-01 | 174.15 | 174.85 | 171.70 | 172.55 | 166.32 | 1,333,650 |
| 2024-09-30 | 173.10 | 175.00 | 172.60 | 173.80 | 167.53 | 2,083,380 |
| 2024-09-27 | 172.90 | 174.05 | 171.40 | 173.95 | 167.67 | 1,195,395 |
| 2024-09-26 | 171.10 | 173.50 | 171.00 | 172.60 | 166.37 | 1,485,623 |
| 2024-09-25 | 164.30 | 167.60 | 163.90 | 167.35 | 161.31 | 1,115,257 |
| 2024-09-24 | 165.10 | 166.65 | 162.55 | 164.55 | 158.61 | 1,142,521 |
| 2024-09-23 | 161.50 | 163.95 | 160.60 | 163.60 | 157.70 | 1,170,983 |
| 2024-09-20 | 162.40 | 162.55 | 160.70 | 161.45 | 155.62 | 3,936,737 |
| 2024-09-19 | 159.20 | 164.15 | 158.65 | 163.40 | 157.50 | 1,793,156 |
| 2024-09-18 | 159.55 | 159.80 | 157.15 | 157.65 | 151.96 | 874,961 |
| 2024-09-17 | 158.35 | 160.45 | 158.20 | 159.55 | 153.79 | 1,220,180 |
| 2024-09-16 | 158.50 | 159.00 | 157.30 | 157.50 | 151.82 | 716,267 |
| 2024-09-13 | 158.05 | 159.05 | 157.60 | 158.95 | 153.21 | 839,604 |
| 2024-09-12 | 157.70 | 159.70 | 156.60 | 157.60 | 151.91 | 888,395 |
| 2024-09-11 | 155.70 | 157.45 | 154.55 | 155.20 | 149.60 | 928,187 |
| 2024-09-10 | 155.60 | 157.20 | 154.70 | 155.45 | 149.84 | 1,105,345 |
| 2024-09-09 | 153.75 | 156.40 | 153.15 | 155.60 | 149.98 | 1,480,816 |
| 2024-09-06 | 153.40 | 154.95 | 151.45 | 151.95 | 146.47 | 1,497,977 |
| 2024-09-05 | 157.55 | 158.35 | 154.40 | 154.70 | 149.12 | 970,870 |
| 2024-09-04 | 158.35 | 160.35 | 157.75 | 158.65 | 152.92 | 1,638,059 |
| 2024-09-03 | 162.90 | 164.40 | 160.50 | 160.90 | 155.09 | 1,174,099 |
| 2024-09-02 | 163.20 | 163.60 | 161.35 | 163.20 | 157.31 | 1,013,165 |
| 2024-08-30 | 163.10 | 163.95 | 162.40 | 163.20 | 157.31 | 1,758,614 |
| 2024-08-29 | 160.70 | 163.65 | 160.70 | 163.25 | 157.36 | 907,810 |
| 2024-08-28 | 160.70 | 162.65 | 159.95 | 161.10 | 155.29 | 826,180 |
| 2024-08-27 | 163.00 | 163.00 | 160.10 | 160.55 | 154.76 | 543,605 |
| 2024-08-26 | 162.50 | 163.40 | 161.65 | 162.45 | 156.59 | 524,139 |
| 2024-08-23 | 161.00 | 163.90 | 160.40 | 162.80 | 156.92 | 1,045,957 |
| 2024-08-22 | 160.75 | 162.60 | 160.75 | 161.25 | 155.43 | 649,652 |
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.