Atlas Copco AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	168.65	169.85	168.10	168.57	162.87	993,396
2024-02-13	170.75	170.95	162.05	168.60	162.90	662,962
2024-02-12	172.15	172.38	170.70	170.99	165.22	280,459
2024-02-09	171.15	173.20	170.45	171.12	165.34	6,699,032
2024-02-08	169.00	171.05	168.20	171.05	165.27	472,807
2024-02-07	169.40	170.45	167.40	168.73	163.03	541,702
2024-02-06	168.45	169.80	167.05	169.32	163.60	680,866
2024-02-05	168.85	168.95	166.60	168.11	162.43	6,139,410
2024-02-02	170.90	171.70	168.76	171.57	165.78	4,174,719
2024-02-01	166.85	170.20	166.05	169.03	163.32	622,170
2024-01-31	165.85	167.40	164.55	167.10	161.45	965,625
2024-01-30	166.10	166.50	164.82	165.11	159.54	6,132,803
2024-01-29	162.95	166.50	162.25	165.83	160.23	605,846
2024-01-26	161.25	164.85	159.80	164.77	159.20	1,483,976
2024-01-25	171.95	173.75	162.30	165.56	159.96	2,003,665
2024-01-24	171.50	172.80	169.50	170.81	165.04	1,929,649
2024-01-23	169.55	170.05	167.30	168.55	162.86	830,551
2024-01-22	166.75	169.35	165.70	168.75	163.05	814,618
2024-01-19	165.25	166.40	164.05	164.59	159.03	2,548,301
2024-01-18	163.75	165.55	163.05	164.61	159.05	2,616,459
2024-01-17	164.15	164.60	162.55	163.23	157.71	1,536,470
2024-01-16	164.50	166.95	163.70	166.53	160.91	412,544
2024-01-15	167.00	167.10	164.85	164.97	159.39	136,478
2024-01-12	164.25	166.50	164.25	165.32	159.73	581,199
2024-01-11	166.25	167.25	163.50	163.85	158.31	451,964
2024-01-10	163.10	164.85	162.10	163.75	158.22	1,430,273
2024-01-09	164.30	164.50	161.85	162.62	157.12	896,471
2024-01-08	162.05	163.90	161.50	163.80	158.27	769,777
2024-01-05	165.15	165.15	161.65	161.65	156.19	304,821
2024-01-04	167.85	167.90	164.50	166.20	160.59	344,081
2024-01-03	170.25	170.50	167.00	170.10	164.35	1,515,068
2024-01-02	174.10	174.58	170.70	172.02	166.21	410,900
2023-12-29	172.60	174.05	172.45	173.75	167.88	345,477
2023-12-28	173.25	173.75	172.20	172.44	166.61	465,007
2023-12-27	172.05	173.45	171.80	172.40	166.58	253,436
2023-12-22	169.65	172.15	169.50	171.45	165.66	194,528
2023-12-21	171.60	171.70	170.10	171.66	165.86	279,240
2023-12-20	170.30	172.45	170.30	171.93	166.12	415,553
2023-12-19	169.90	171.75	169.70	170.19	164.44	504,921
2023-12-18	170.65	170.90	168.90	169.30	163.58	592,360
2023-12-15	169.35	172.00	166.75	170.97	165.19	814,235
2023-12-14	165.15	169.10	165.15	167.75	162.09	314,532
2023-12-13	167.45	168.10	166.10	166.15	160.54	686,095
2023-12-12	166.20	167.40	165.15	167.20	161.55	702,353
2023-12-11	165.00	167.50	164.77	167.45	161.79	880,851
2023-12-08	163.20	165.70	163.10	163.93	158.40	1,257,249
2023-12-07	164.85	165.15	162.75	163.45	157.93	1,344,349
2023-12-06	162.30	165.75	162.00	165.35	159.76	1,441,412
2023-12-05	161.25	162.20	160.65	161.80	156.33	2,610,086
2023-12-04	162.45	162.85	160.50	161.44	155.99	533,650
2023-12-01	162.10	164.40	162.10	162.85	157.35	442,853
2023-11-30	160.75	163.50	160.75	162.25	156.77	1,180,576
2023-11-29	159.15	162.95	159.15	161.91	156.44	529,427
2023-11-28	159.30	160.45	159.25	160.25	154.84	19,476,051
2023-11-27	159.85	160.65	159.40	160.15	154.74	4,385,937
2023-11-24	158.45	160.10	157.65	159.85	154.45	875,250
2023-11-23	162.05	162.75	160.90	160.90	155.46	324,836
2023-11-22	162.15	162.20	160.30	161.42	155.96	413,635
2023-11-21	160.35	161.00	159.19	160.30	154.88	908,273
2023-11-20	159.90	161.10	158.95	160.77	155.34	1,726,896

← NewerPage 12 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.