Atlas Copco AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	201.80	201.80	198.10	200.33	195.02	239,778
2024-05-14	199.20	199.75	198.40	199.18	193.89	2,112,221
2024-05-13	204.10	204.10	199.25	200.29	194.98	61,748
2024-05-10	203.10	203.80	200.90	202.80	197.42	253,373
2024-05-08	198.85	201.40	198.30	199.75	194.45	507,407
2024-05-07	199.15	199.25	195.45	199.25	193.96	9,727,050
2024-05-03	194.90	196.80	191.35	195.10	189.93	134,780
2024-05-02	193.25	195.15	192.35	194.25	189.10	162,831
2024-04-30	192.50	199.55	192.50	195.31	190.13	502,366
2024-04-29	196.30	196.30	192.55	195.00	189.83	10,059,850
2024-04-26	193.10	194.05	192.15	193.93	188.78	3,957,121
2024-04-25	192.60	192.60	186.90	188.74	183.73	553,587
2024-04-24	179.10	193.70	177.50	187.93	181.58	4,351,190
2024-04-23	174.95	179.15	174.95	177.76	171.76	1,331,056
2024-04-22	181.40	181.85	176.04	176.09	170.14	11,240,850
2024-04-19	180.45	180.75	179.00	179.69	173.62	572,528
2024-04-18	184.85	184.85	181.70	182.41	176.25	440,184
2024-04-17	183.80	185.70	180.35	183.34	177.14	7,554,941
2024-04-16	183.35	184.50	182.20	183.37	177.18	7,040,753
2024-04-15	184.32	188.70	184.28	185.71	179.44	11,394,320
2024-04-12	183.05	185.40	180.35	184.54	178.31	27,233,570
2024-04-11	182.60	184.85	179.95	181.45	175.32	1,426,894
2024-04-10	182.30	184.00	180.50	183.33	177.14	4,462,331
2024-04-09	182.85	183.75	181.45	181.85	175.71	1,525,824
2024-04-08	182.55	183.80	181.65	183.06	176.88	1,010,869
2024-04-05	178.50	181.32	177.35	179.53	173.47	787,668
2024-04-04	180.65	182.30	180.20	181.42	175.29	5,527,014
2024-04-03	180.80	181.50	180.25	181.27	175.14	4,624,772
2024-04-02	179.70	183.40	179.35	180.03	173.95	575,995
2024-03-28	181.05	182.81	180.35	180.80	174.69	84,238
2024-03-27	185.95	185.95	181.35	182.20	176.05	777,809
2024-03-26	186.00	186.25	182.95	185.73	179.45	9,047,832
2024-03-25	187.00	187.65	185.50	186.00	179.72	835,266
2024-03-22	185.50	187.70	184.90	187.02	180.70	4,438,781
2024-03-21	184.70	186.45	184.10	184.77	178.53	1,526,272
2024-03-20	181.75	183.65	181.00	183.39	177.19	2,997,859
2024-03-19	181.50	183.05	180.89	181.82	175.68	941,078
2024-03-18	184.25	184.70	181.50	182.04	175.89	2,020,827
2024-03-15	174.90	185.55	174.90	184.22	178.00	3,141,453
2024-03-14	183.40	183.75	182.35	182.79	176.61	7,255,693
2024-03-13	183.90	185.10	181.80	182.63	176.46	1,469,125
2024-03-12	179.85	183.20	179.70	180.06	173.97	1,048,910
2024-03-11	180.35	183.65	177.70	179.10	173.04	1,584,665
2024-03-08	181.35	184.30	181.05	183.71	177.51	887,557
2024-03-07	181.15	181.70	178.30	180.69	174.59	1,390,061
2024-03-06	178.60	179.70	176.40	177.79	171.78	4,052,759
2024-03-05	178.90	180.25	178.10	179.41	173.35	708,988
2024-03-04	181.30	181.70	178.70	180.01	173.93	910,078
2024-03-01	180.95	180.95	178.90	179.42	173.36	4,375,290
2024-02-29	180.50	181.00	178.45	180.36	174.26	2,923,879
2024-02-28	178.10	180.25	178.10	179.42	173.35	2,527,010
2024-02-27	180.90	180.90	178.30	179.17	173.11	1,408,255
2024-02-26	178.10	180.75	176.96	179.97	173.89	6,653,246
2024-02-23	179.85	179.95	177.83	178.28	172.26	221,265
2024-02-22	179.10	181.10	178.60	180.68	174.57	758,986
2024-02-21	175.00	175.66	173.55	175.62	169.68	415,667
2024-02-20	177.90	177.90	173.15	174.53	168.64	215,501
2024-02-19	174.80	177.00	174.53	176.80	170.83	603,474
2024-02-16	171.85	176.79	171.35	176.24	170.29	857,784
2024-02-15	170.35	172.50	168.85	169.94	164.20	649,004

← NewerPage 11 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.