Atlas Copco AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 177.00 | 178.05 | 175.00 | 176.80 | 176.80 | 1,631,578 |
| 2026-10-15 | 178.10 | 178.55 | 172.90 | 175.40 | 175.40 | 3,760,185 |
| 2026-10-14 | 184.90 | 186.20 | 182.40 | 182.40 | 182.40 | 1,343,203 |
| 2026-10-13 | 185.10 | 186.50 | 183.05 | 183.20 | 183.20 | 1,084,139 |
| 2026-10-12 | 183.95 | 185.75 | 183.05 | 185.10 | 185.10 | 909,720 |
| 2026-10-09 | 181.00 | 184.25 | 181.00 | 182.95 | 182.95 | 1,213,977 |
| 2026-10-08 | 178.70 | 181.10 | 177.95 | 179.70 | 179.70 | 1,117,697 |
| 2026-10-07 | 183.80 | 183.95 | 180.05 | 180.30 | 180.30 | 1,315,055 |
| 2026-10-06 | 181.95 | 186.05 | 181.80 | 185.50 | 185.50 | 2,594,390 |
| 2026-10-05 | 180.60 | 181.40 | 178.40 | 180.35 | 180.35 | 1,064,126 |
| 2026-10-02 | 179.55 | 182.30 | 179.55 | 180.60 | 180.60 | 2,300,852 |
| 2026-10-01 | 178.60 | 180.30 | 176.75 | 177.50 | 177.50 | 1,990,134 |
| 2026-09-30 | 180.85 | 181.80 | 178.30 | 178.30 | 178.30 | 1,584,590 |
| 2026-09-29 | 176.80 | 180.90 | 176.75 | 179.30 | 179.30 | 1,914,527 |
| 2026-09-28 | 178.00 | 178.70 | 176.10 | 176.20 | 176.20 | 1,947,336 |
| 2026-09-25 | 178.45 | 180.25 | 177.30 | 177.90 | 177.90 | 1,392,475 |
| 2026-09-24 | 178.20 | 178.95 | 176.05 | 176.20 | 176.20 | 1,341,543 |
| 2026-09-23 | 182.30 | 183.25 | 178.50 | 180.00 | 180.00 | 945,250 |
| 2026-09-22 | 176.05 | 182.95 | 176.05 | 182.00 | 182.00 | 1,429,594 |
| 2026-09-21 | 173.15 | 176.20 | 172.95 | 175.50 | 175.50 | 1,158,872 |
| 2026-09-18 | 172.25 | 173.95 | 170.10 | 171.05 | 171.05 | 2,254,783 |
| 2026-09-17 | 170.40 | 173.30 | 170.40 | 172.45 | 172.45 | 1,467,011 |
| 2026-09-16 | 169.85 | 171.15 | 169.65 | 170.15 | 170.15 | 1,589,967 |
| 2026-09-15 | 169.00 | 169.90 | 166.50 | 168.85 | 168.85 | 1,501,629 |
| 2026-09-14 | 173.15 | 173.50 | 167.05 | 168.35 | 168.35 | 1,732,409 |
| 2026-09-11 | 175.00 | 177.55 | 174.30 | 175.15 | 175.15 | 1,590,581 |
| 2026-09-10 | 176.75 | 178.25 | 173.75 | 174.55 | 174.55 | 986,771 |
| 2026-09-09 | 179.15 | 180.25 | 175.95 | 176.70 | 176.70 | 1,226,471 |
| 2026-09-08 | 179.35 | 181.35 | 178.15 | 180.70 | 180.70 | 1,710,161 |
| 2026-09-07 | 175.80 | 179.85 | 175.70 | 178.85 | 178.85 | 1,245,440 |
| 2026-09-04 | 174.70 | 175.95 | 174.05 | 175.95 | 175.95 | 939,514 |
| 2026-09-03 | 172.55 | 175.35 | 172.20 | 174.70 | 174.70 | 1,077,877 |
| 2026-09-02 | 172.50 | 173.95 | 171.55 | 172.30 | 172.30 | 958,568 |
| 2026-09-01 | 178.50 | 179.30 | 172.90 | 173.10 | 173.10 | 1,563,733 |
| 2026-08-31 | 180.80 | 181.00 | 178.10 | 178.40 | 178.40 | 3,623,033 |
| 2026-08-28 | 181.70 | 183.10 | 180.60 | 181.00 | 181.00 | 847,852 |
| 2026-08-27 | 180.25 | 182.85 | 179.95 | 181.35 | 181.35 | 1,115,347 |
| 2026-08-26 | 178.45 | 181.90 | 178.40 | 179.90 | 179.90 | 1,150,653 |
| 2026-08-25 | 178.00 | 180.60 | 177.95 | 178.35 | 178.35 | 1,200,023 |
| 2026-08-24 | 177.55 | 179.25 | 176.95 | 176.95 | 176.95 | 751,455 |
| 2026-08-21 | 175.75 | 179.25 | 175.75 | 178.05 | 178.05 | 918,474 |
| 2026-08-20 | 174.50 | 176.00 | 174.15 | 175.50 | 175.50 | 747,423 |
| 2026-08-19 | 176.85 | 177.35 | 173.70 | 174.50 | 174.50 | 934,828 |
| 2026-08-18 | 179.20 | 179.25 | 176.30 | 176.85 | 176.85 | 1,082,169 |
| 2026-08-17 | 181.20 | 182.30 | 180.20 | 180.55 | 180.55 | 804,926 |
| 2026-08-14 | 182.55 | 182.80 | 180.70 | 181.15 | 181.15 | 652,095 |
| 2026-08-13 | 183.50 | 184.05 | 182.25 | 182.50 | 182.50 | 1,035,152 |
| 2026-08-12 | 183.45 | 184.30 | 181.70 | 182.40 | 182.40 | 929,430 |
| 2026-08-11 | 182.60 | 184.50 | 181.90 | 183.15 | 183.15 | 1,066,077 |
| 2026-08-10 | 182.55 | 183.90 | 182.05 | 183.40 | 183.40 | 978,778 |
| 2026-08-07 | 182.75 | 183.95 | 182.30 | 182.55 | 182.55 | 1,408,360 |
| 2026-08-06 | 183.30 | 185.10 | 182.15 | 183.80 | 183.80 | 1,073,625 |
| 2026-08-05 | 185.00 | 185.20 | 181.10 | 184.00 | 184.00 | 1,507,512 |
| 2026-08-04 | 178.60 | 182.55 | 178.50 | 182.40 | 182.40 | 1,582,265 |
| 2026-08-03 | 176.80 | 178.60 | 176.45 | 177.10 | 177.10 | 1,176,140 |
| 2026-07-31 | 177.05 | 180.65 | 175.50 | 175.85 | 175.85 | 2,085,319 |
| 2026-07-30 | 172.50 | 175.95 | 172.05 | 175.60 | 175.60 | 2,349,648 |
| 2026-07-29 | 174.10 | 175.35 | 171.65 | 172.30 | 172.30 | 1,411,506 |
| 2026-07-28 | 176.40 | 176.75 | 172.50 | 174.65 | 174.65 | 2,082,083 |
| 2026-07-27 | 181.80 | 183.45 | 177.50 | 177.85 | 177.85 | 1,236,790 |
Page 1 of 21 · 1,259 trading daysOlder →
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.