Atlas Copco AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 177.70 | 181.20 | 177.35 | 178.00 | 173.28 | 322,494 |
| 2024-08-12 | 179.00 | 179.00 | 176.75 | 177.46 | 172.75 | 72,405 |
| 2024-08-09 | 177.20 | 178.00 | 175.35 | 175.91 | 171.25 | 310,016 |
| 2024-08-08 | 174.55 | 177.45 | 173.40 | 174.34 | 169.71 | 232,467 |
| 2024-08-07 | 173.85 | 176.95 | 172.40 | 174.80 | 170.16 | 848,194 |
| 2024-08-06 | 173.75 | 174.60 | 170.40 | 172.05 | 167.49 | 168,870 |
| 2024-08-05 | 168.00 | 172.75 | 167.20 | 170.27 | 165.75 | 664,725 |
| 2024-08-02 | 179.90 | 179.90 | 174.70 | 177.13 | 172.43 | 1,953,135 |
| 2024-08-01 | 190.40 | 190.40 | 182.00 | 182.73 | 177.88 | 334,507 |
| 2024-07-31 | 190.35 | 191.85 | 189.65 | 191.15 | 186.08 | 301,989 |
| 2024-07-29 | 185.35 | 186.85 | 184.70 | 186.05 | 181.11 | 250,206 |
| 2024-07-26 | 182.70 | 185.00 | 182.40 | 184.51 | 179.61 | 297,012 |
| 2024-07-25 | 181.00 | 183.45 | 179.37 | 180.72 | 175.93 | 445,617 |
| 2024-07-24 | 184.50 | 185.20 | 183.45 | 184.33 | 179.44 | 4,223,676 |
| 2024-07-23 | 184.50 | 187.15 | 182.80 | 186.57 | 181.62 | 6,331,833 |
| 2024-07-22 | 184.75 | 186.50 | 183.25 | 186.01 | 181.07 | 652,411 |
| 2024-07-19 | 183.75 | 186.80 | 182.75 | 184.22 | 179.33 | 533,062 |
| 2024-07-18 | 195.65 | 195.65 | 182.85 | 185.43 | 180.51 | 1,301,303 |
| 2024-07-17 | 198.65 | 200.10 | 194.50 | 195.59 | 190.40 | 3,384,508 |
| 2024-07-16 | 200.50 | 200.70 | 198.36 | 199.33 | 194.05 | 215,939 |
| 2024-07-15 | 200.30 | 202.60 | 200.30 | 201.58 | 196.23 | 235,877 |
| 2024-07-12 | 193.00 | 201.50 | 193.00 | 201.17 | 195.83 | 175,518 |
| 2024-07-11 | 193.70 | 195.40 | 192.95 | 194.37 | 189.21 | 309,065 |
| 2024-07-10 | 192.20 | 193.80 | 192.00 | 192.80 | 187.69 | 3,384,826 |
| 2024-07-09 | 195.45 | 195.80 | 192.75 | 194.47 | 189.31 | 285,357 |
| 2024-07-08 | 193.60 | 196.15 | 193.45 | 195.65 | 190.46 | 517,031 |
| 2024-07-05 | 196.00 | 197.30 | 192.95 | 195.30 | 190.12 | 308,332 |
| 2024-07-04 | 198.10 | 198.60 | 190.45 | 196.98 | 191.75 | 355,144 |
| 2024-07-03 | 198.40 | 201.40 | 197.20 | 198.70 | 193.43 | 423,221 |
| 2024-07-02 | 198.05 | 198.05 | 196.35 | 197.15 | 191.91 | 101,829 |
| 2024-07-01 | 200.90 | 200.90 | 197.95 | 198.82 | 193.55 | 1,249,711 |
| 2024-06-28 | 200.20 | 200.20 | 198.50 | 199.23 | 193.94 | 282,419 |
| 2024-06-27 | 199.35 | 202.10 | 198.65 | 200.05 | 194.74 | 1,336,573 |
| 2024-06-26 | 199.25 | 202.00 | 198.75 | 199.56 | 194.26 | 1,148,744 |
| 2024-06-25 | 201.00 | 201.00 | 195.35 | 196.70 | 191.48 | 437,512 |
| 2024-06-24 | 197.35 | 202.30 | 197.05 | 201.12 | 195.78 | 660,348 |
| 2024-06-20 | 199.30 | 200.00 | 196.95 | 198.43 | 193.17 | 518,062 |
| 2024-06-19 | 201.50 | 201.90 | 198.75 | 200.29 | 194.97 | 109,612 |
| 2024-06-18 | 201.30 | 201.90 | 200.00 | 200.92 | 195.59 | 232,373 |
| 2024-06-17 | 200.80 | 201.50 | 199.10 | 200.20 | 194.89 | 11,223,890 |
| 2024-06-14 | 200.60 | 202.50 | 198.55 | 200.42 | 195.10 | 2,470,455 |
| 2024-06-13 | 206.40 | 206.40 | 202.60 | 205.56 | 200.11 | 269,894 |
| 2024-06-12 | 203.10 | 205.90 | 202.50 | 205.80 | 200.34 | 8,118,186 |
| 2024-06-11 | 202.10 | 205.40 | 201.10 | 202.30 | 196.93 | 381,950 |
| 2024-06-10 | 202.90 | 204.00 | 201.20 | 203.70 | 198.30 | 493,284 |
| 2024-06-07 | 203.50 | 205.60 | 202.30 | 204.40 | 198.98 | 346,772 |
| 2024-06-05 | 202.50 | 203.00 | 198.80 | 200.90 | 195.57 | 2,357,920 |
| 2024-06-04 | 201.20 | 201.50 | 199.45 | 200.44 | 195.12 | 216,576 |
| 2024-06-03 | 203.30 | 204.00 | 201.40 | 202.09 | 196.73 | 465,138 |
| 2024-05-31 | 198.95 | 201.30 | 197.60 | 198.00 | 192.75 | 15,618,410 |
| 2024-05-30 | 198.45 | 198.90 | 197.30 | 198.70 | 193.43 | 94,608 |
| 2024-05-29 | 201.10 | 201.60 | 197.75 | 199.73 | 194.43 | 390,721 |
| 2024-05-28 | 203.20 | 204.00 | 200.00 | 201.60 | 196.25 | 143,958 |
| 2024-05-24 | 203.70 | 204.00 | 201.90 | 203.15 | 197.76 | 168,668 |
| 2024-05-23 | 198.95 | 206.50 | 198.95 | 205.22 | 199.78 | 742,501 |
| 2024-05-22 | 199.80 | 203.80 | 198.50 | 202.31 | 196.94 | 129,339 |
| 2024-05-21 | 199.65 | 200.70 | 198.85 | 199.42 | 194.13 | 768,709 |
| 2024-05-20 | 198.65 | 200.20 | 198.15 | 199.50 | 194.21 | 96,564 |
| 2024-05-17 | 198.85 | 198.85 | 196.05 | 196.70 | 191.48 | 2,824,669 |
| 2024-05-16 | 201.60 | 203.10 | 197.85 | 198.40 | 193.14 | 1,445,777 |
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.