Atlas Copco AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 204.10 | 204.10 | 197.15 | 199.26 | 199.26 | 5,518,113 |
| 2026-10-14 | 212.80 | 213.55 | 208.90 | 208.90 | 208.90 | 13,225,760 |
| 2026-10-13 | 212.35 | 214.20 | 210.00 | 211.39 | 211.39 | 28,500,984 |
| 2026-10-12 | 211.70 | 213.55 | 210.40 | 212.50 | 212.50 | 6,838,581 |
| 2026-10-09 | 208.40 | 211.60 | 207.90 | 210.50 | 210.50 | 14,145,852 |
| 2026-10-08 | 205.20 | 207.35 | 204.40 | 205.70 | 205.70 | 10,543,892 |
| 2026-10-07 | 211.20 | 211.50 | 206.70 | 206.70 | 206.70 | 10,605,574 |
| 2026-10-06 | 210.60 | 214.00 | 210.60 | 213.35 | 213.35 | 299,346 |
| 2026-10-05 | 209.80 | 210.00 | 207.00 | 209.60 | 209.60 | 406,179 |
| 2026-10-02 | 208.50 | 210.82 | 205.80 | 209.80 | 209.80 | 846,122 |
| 2026-10-01 | 207.75 | 208.85 | 205.10 | 205.80 | 205.80 | 679,237 |
| 2026-09-30 | 209.20 | 210.40 | 206.30 | 206.30 | 206.30 | 230,384 |
| 2026-09-29 | 205.00 | 209.70 | 205.00 | 207.70 | 207.70 | 450,662 |
| 2026-09-28 | 205.55 | 206.55 | 203.40 | 205.00 | 205.00 | 346,785 |
| 2026-09-25 | 206.30 | 208.00 | 204.70 | 205.40 | 205.40 | 112,612 |
| 2026-09-24 | 205.60 | 206.00 | 202.85 | 203.40 | 203.40 | 198,562 |
| 2026-09-23 | 210.10 | 210.10 | 205.25 | 207.10 | 207.10 | 282,800 |
| 2026-09-22 | 202.60 | 210.30 | 202.60 | 209.55 | 209.55 | 317,548 |
| 2026-09-21 | 200.10 | 202.70 | 199.55 | 202.40 | 202.40 | 391,785 |
| 2026-09-18 | 199.45 | 200.60 | 196.40 | 197.20 | 197.20 | 1,027,085 |
| 2026-09-17 | 196.40 | 199.70 | 196.10 | 199.15 | 199.15 | 184,683 |
| 2026-09-16 | 194.93 | 196.33 | 194.43 | 195.75 | 195.75 | 515,122 |
| 2026-09-15 | 193.40 | 194.55 | 190.90 | 193.25 | 193.25 | 1,215,881 |
| 2026-09-14 | 200.00 | 200.00 | 192.05 | 193.36 | 193.36 | 599,197 |
| 2026-09-11 | 202.60 | 204.80 | 201.40 | 202.80 | 202.80 | 180,727 |
| 2026-09-10 | 204.50 | 205.00 | 200.65 | 201.50 | 201.50 | 509,989 |
| 2026-09-09 | 206.80 | 208.00 | 202.90 | 204.10 | 204.10 | 827,836 |
| 2026-09-08 | 206.00 | 209.10 | 205.05 | 208.18 | 208.18 | 369,268 |
| 2026-09-07 | 203.30 | 206.60 | 202.10 | 205.70 | 205.70 | 2,548,290 |
| 2026-09-04 | 200.85 | 202.05 | 200.10 | 201.70 | 201.70 | 437,767 |
| 2026-09-03 | 198.15 | 201.75 | 198.15 | 200.60 | 200.60 | 1,919,698 |
| 2026-09-02 | 198.18 | 199.75 | 197.10 | 198.43 | 198.43 | 898,468 |
| 2026-09-01 | 206.40 | 206.40 | 198.55 | 206.00 | 206.00 | 807,835 |
| 2026-08-28 | 208.30 | 209.80 | 206.95 | 208.04 | 208.04 | 624,794 |
| 2026-08-27 | 207.10 | 209.50 | 207.10 | 208.22 | 208.22 | 238,645 |
| 2026-08-26 | 204.30 | 208.55 | 204.30 | 207.10 | 207.10 | 1,783,237 |
| 2026-08-25 | 205.70 | 206.95 | 203.35 | 204.10 | 204.10 | 678,131 |
| 2026-08-24 | 203.00 | 206.00 | 203.00 | 204.00 | 204.00 | 302,947 |
| 2026-08-21 | 201.40 | 205.60 | 201.40 | 205.00 | 205.00 | 1,103,790 |
| 2026-08-20 | 199.70 | 201.60 | 199.70 | 200.76 | 200.76 | 549,483 |
| 2026-08-19 | 201.90 | 203.20 | 198.75 | 200.20 | 200.20 | 401,943 |
| 2026-08-18 | 205.00 | 205.00 | 202.05 | 202.30 | 202.30 | 355,468 |
| 2026-08-17 | 209.50 | 209.60 | 206.70 | 207.80 | 207.80 | 630,614 |
| 2026-08-14 | 210.40 | 210.40 | 207.20 | 208.18 | 208.18 | 4,346,664 |
| 2026-08-13 | 211.20 | 211.30 | 209.30 | 210.90 | 210.90 | 568,934 |
| 2026-08-12 | 211.70 | 212.30 | 209.20 | 211.82 | 211.82 | 405,245 |
| 2026-08-11 | 210.00 | 212.20 | 208.75 | 211.55 | 211.55 | 397,429 |
| 2026-08-10 | 208.80 | 211.00 | 208.80 | 210.40 | 210.40 | 146,730 |
| 2026-08-07 | 209.80 | 211.40 | 209.15 | 209.60 | 209.60 | 122,687 |
| 2026-08-06 | 210.30 | 212.00 | 209.20 | 210.40 | 210.40 | 226,150 |
| 2026-08-05 | 211.00 | 211.70 | 207.40 | 210.20 | 210.20 | 1,764,100 |
| 2026-08-04 | 205.05 | 209.35 | 205.05 | 208.60 | 208.60 | 654,858 |
| 2026-08-03 | 203.20 | 204.20 | 202.10 | 203.10 | 203.10 | 2,148,093 |
| 2026-07-31 | 201.30 | 206.20 | 200.60 | 201.10 | 201.10 | 438,222 |
| 2026-07-30 | 194.10 | 200.25 | 194.10 | 200.20 | 200.20 | 675,410 |
| 2026-07-29 | 196.40 | 197.30 | 193.70 | 194.08 | 194.08 | 586,365 |
| 2026-07-28 | 200.60 | 200.60 | 194.15 | 196.04 | 196.04 | 1,498,741 |
| 2026-07-27 | 206.60 | 208.10 | 201.30 | 201.60 | 201.60 | 340,102 |
| 2026-07-24 | 201.80 | 204.70 | 201.80 | 203.90 | 203.90 | 727,758 |
| 2026-07-23 | 201.10 | 201.50 | 198.10 | 200.30 | 200.30 | 571,462 |
Page 1 of 21 · 1,236 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 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 |
| 2022-04-27 | 3.7299 SEK |
| 2021-10-22 | 3.5826 SEK |
| 2021-04-28 | 3.5826 SEK |
| 2020-11-27 | 3.4354 SEK |
| 2020-04-24 | 3.4354 SEK |
| 2019-10-25 | 3.0919 SEK |
| 2019-04-26 | 3.0919 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.