Atlas Copco AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	138.80	141.75	138.80	141.30	135.05	1,913,367
2023-12-05	137.95	138.90	137.65	138.70	132.57	1,258,739
2023-12-04	139.25	139.55	137.35	137.95	131.85	1,611,583
2023-12-01	138.80	141.00	138.70	139.25	133.10	1,650,847
2023-11-30	139.50	140.05	138.45	138.45	132.33	6,148,021
2023-11-29	137.55	139.55	137.35	138.65	132.52	2,520,761
2023-11-28	136.90	138.00	136.90	137.85	131.76	1,457,929
2023-11-27	137.00	138.00	136.75	137.90	131.81	1,527,787
2023-11-24	137.10	137.45	135.75	137.15	131.09	1,386,988
2023-11-23	139.00	139.80	138.15	138.30	132.19	1,629,818
2023-11-22	138.50	139.50	137.80	138.75	132.62	2,917,734
2023-11-21	138.15	138.35	137.15	137.80	131.71	3,121,393
2023-11-20	137.00	138.55	136.65	138.15	132.04	1,982,341
2023-11-17	135.70	137.65	135.70	136.80	130.75	1,388,387
2023-11-16	136.65	136.65	134.85	135.60	129.61	2,251,538
2023-11-15	134.75	137.65	134.35	136.55	130.51	3,066,120
2023-11-14	132.70	134.35	131.80	134.35	128.41	2,480,880
2023-11-13	132.05	133.05	131.25	131.90	126.07	1,322,811
2023-11-10	132.00	132.45	130.40	132.05	126.21	1,533,948
2023-11-09	128.75	133.50	128.45	133.10	127.22	2,353,347
2023-11-08	128.05	129.30	127.60	128.75	123.06	1,806,513
2023-11-07	128.00	128.80	127.40	128.45	122.77	1,596,090
2023-11-06	130.25	130.90	127.55	128.70	123.01	1,833,491
2023-11-03	128.45	129.15	127.65	128.55	122.87	711,244
2023-11-02	126.20	129.65	126.05	127.80	122.15	1,291,335
2023-11-01	125.15	125.75	123.75	124.90	119.38	1,003,667
2023-10-31	124.20	126.10	123.40	125.05	119.52	1,534,123
2023-10-30	125.10	125.50	123.10	123.75	118.28	960,102
2023-10-27	124.55	125.55	123.70	125.05	119.52	1,173,258
2023-10-26	122.65	125.00	122.05	124.55	119.05	1,741,245
2023-10-25	120.45	126.90	120.15	124.65	119.14	2,529,579
2023-10-24	120.70	121.10	119.10	120.65	115.32	1,481,803
2023-10-23	122.35	123.10	119.50	120.90	115.56	2,398,938
2023-10-20	124.50	124.75	121.85	122.00	116.61	1,679,699
2023-10-19	125.50	128.60	125.20	125.65	120.10	1,758,962
2023-10-18	130.45	130.45	126.80	127.55	120.81	2,549,460
2023-10-17	131.70	131.80	129.05	130.80	123.89	3,009,841
2023-10-16	133.00	133.45	131.85	131.95	124.98	1,556,917
2023-10-13	133.50	134.10	132.45	132.90	125.88	1,310,898
2023-10-12	133.50	136.40	133.50	134.20	127.11	3,640,172
2023-10-11	131.95	132.45	130.25	132.00	125.03	1,606,611
2023-10-10	127.80	132.10	127.30	131.70	124.74	1,700,113
2023-10-09	128.60	128.60	126.40	126.60	119.91	1,070,044
2023-10-06	128.00	129.65	126.05	128.90	122.09	1,580,372
2023-10-05	126.50	129.10	126.00	128.10	121.33	1,548,815
2023-10-04	126.90	126.90	125.05	126.45	119.77	1,614,330
2023-10-03	127.60	128.45	126.50	127.20	120.48	1,383,551
2023-10-02	127.65	129.70	127.50	128.60	121.81	1,804,072
2023-09-29	126.00	128.90	125.90	128.20	121.43	1,675,428
2023-09-28	124.20	125.90	123.35	125.75	119.11	1,190,925
2023-09-27	123.90	124.40	123.30	123.75	117.21	1,144,470
2023-09-26	125.40	125.90	122.80	123.45	116.93	1,535,592
2023-09-25	124.55	126.15	123.70	126.15	119.49	1,311,558
2023-09-22	125.00	125.50	123.90	125.00	118.40	824,053
2023-09-21	127.15	127.15	125.00	125.60	118.97	1,507,854
2023-09-20	126.10	128.25	125.90	127.60	120.86	2,049,607
2023-09-19	127.20	128.25	126.50	126.90	120.20	1,266,415
2023-09-18	128.65	128.80	126.95	128.20	121.43	1,300,590
2023-09-15	130.10	132.25	128.65	128.65	121.86	6,227,567
2023-09-14	128.20	129.80	126.85	129.35	122.52	1,982,167

← NewerPage 13 of 22 · 1,264 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.