Atlas Copco AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	156.55	160.10	156.55	159.10	153.72	1,092,459
2023-11-16	157.95	158.40	156.70	157.82	152.49	1,405,496
2023-11-15	154.40	160.05	154.40	158.60	153.24	5,788,167
2023-11-14	152.40	155.60	152.00	154.97	149.73	419,507
2023-11-13	152.35	152.80	151.35	151.99	146.85	427,433
2023-11-10	152.60	152.90	150.40	152.00	146.86	715,476
2023-11-09	148.95	154.00	148.80	152.98	147.81	1,169,119
2023-11-08	148.10	149.80	148.10	149.49	144.43	299,543
2023-11-07	148.25	149.55	147.70	149.12	144.09	1,067,615
2023-11-06	151.40	151.80	147.95	148.14	143.14	1,520,226
2023-11-03	148.15	149.80	147.75	149.21	144.17	460,800
2023-11-02	145.40	149.55	145.40	147.87	142.87	766,195
2023-11-01	144.35	145.10	142.70	144.24	139.37	2,186,655
2023-10-31	143.60	145.80	142.40	144.00	139.14	1,364,215
2023-10-30	143.30	144.75	142.05	142.46	137.64	800,630
2023-10-27	142.75	144.90	142.45	144.53	139.64	890,293
2023-10-26	140.75	143.90	140.05	142.90	138.07	20,642,430
2023-10-25	139.00	145.70	137.80	138.84	134.15	55,885,180
2023-10-24	137.85	139.55	136.60	139.25	134.55	11,221,130
2023-10-23	139.50	140.40	136.75	137.88	133.22	29,860,170
2023-10-20	141.45	141.60	138.85	139.91	135.18	1,378,465
2023-10-19	142.95	147.40	142.30	142.83	138.00	901,741
2023-10-18	147.90	149.30	144.30	146.68	140.61	693,572
2023-10-17	149.95	150.75	147.25	149.48	143.30	7,325,947
2023-10-16	151.75	152.45	150.38	151.85	145.57	422,738
2023-10-13	152.40	153.30	150.95	151.79	145.51	41,857,113
2023-10-12	153.40	156.40	152.80	155.95	149.50	49,888,160
2023-10-11	150.30	150.75	148.29	148.86	142.71	88,439,523
2023-10-10	146.25	150.85	145.85	150.60	144.37	741,976
2023-10-09	146.45	147.60	144.80	144.97	138.97	4,229,154
2023-10-06	145.65	149.10	144.50	146.72	140.65	4,388,051
2023-10-05	144.35	148.05	143.95	146.73	140.66	1,723,455
2023-10-04	144.85	146.25	143.60	144.41	138.44	1,108,069
2023-10-03	146.15	147.40	145.50	145.94	139.90	13,011,570
2023-10-02	147.30	149.85	146.75	147.30	141.21	779,754
2023-09-29	145.10	148.25	145.09	147.67	141.56	5,021,750
2023-09-28	143.05	144.70	142.20	143.75	137.80	945,960
2023-09-27	143.30	144.00	142.55	143.02	137.11	754,839
2023-09-26	144.30	144.65	142.30	143.63	137.69	1,172,428
2023-09-25	143.95	145.51	143.25	145.47	139.46	798,999
2023-09-22	143.65	144.90	143.51	144.24	138.27	1,347,093
2023-09-21	146.15	146.15	143.85	144.80	138.81	1,734,112
2023-09-20	146.55	148.55	145.75	147.33	141.24	4,482,310
2023-09-19	148.00	148.20	146.25	147.20	141.11	1,106,124
2023-09-18	148.30	148.75	147.00	148.70	142.55	912,807
2023-09-15	151.25	152.35	148.50	149.12	142.95	1,995,868
2023-09-14	147.35	149.63	146.20	149.38	143.20	885,505
2023-09-13	148.00	148.40	146.05	147.21	141.12	427,650
2023-09-12	149.30	149.65	148.00	148.56	142.42	1,359,789
2023-09-11	147.15	150.65	146.45	148.42	142.28	940,468
2023-09-08	147.30	147.80	145.80	146.98	140.90	969,107
2023-09-07	148.50	149.45	146.00	147.05	140.97	763,933
2023-09-06	147.40	149.65	146.50	149.00	142.84	616,877
2023-09-05	145.70	148.10	145.60	147.62	141.52	1,030,560
2023-09-04	145.55	147.45	145.55	146.35	140.30	465,153
2023-09-01	145.00	146.70	144.00	145.10	139.10	974,469
2023-08-31	148.55	148.75	144.40	144.95	138.96	11,893,070
2023-08-30	150.20	150.50	148.00	149.08	142.92	1,489,414
2023-08-29	148.40	150.20	147.85	149.48	143.30	15,325,100
2023-08-25	144.65	147.35	144.55	145.75	139.72	1,249,724

← NewerPage 13 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.