Atlas Copco AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	145.75	147.25	145.50	145.90	139.87	575,765
2023-08-23	143.70	144.35	143.20	143.95	138.00	789,418
2023-08-22	142.50	144.10	141.45	143.70	137.76	1,146,484
2023-08-21	140.15	142.80	140.15	141.52	135.67	603,585
2023-08-18	139.15	140.75	139.15	140.30	134.50	690,596
2023-08-17	141.95	142.45	140.50	140.63	134.81	482,700
2023-08-16	141.70	144.25	141.70	143.40	137.47	3,723,165
2023-08-15	144.30	144.60	142.10	142.80	136.89	1,199,323
2023-08-14	143.75	144.70	143.35	144.60	138.62	358,781
2023-08-11	145.35	145.95	144.40	144.87	138.88	741,799
2023-08-10	146.85	147.70	145.25	146.40	140.35	290,225
2023-08-09	146.00	148.20	145.90	146.50	140.44	665,866
2023-08-08	146.00	146.85	144.15	144.70	138.72	286,762
2023-08-07	145.90	146.80	144.90	146.80	140.73	192,708
2023-08-04	145.55	146.80	144.85	146.55	140.49	485,026
2023-08-03	146.15	146.95	144.20	145.60	139.58	409,446
2023-08-02	148.80	149.05	145.60	147.85	141.74	465,221
2023-08-01	149.55	150.55	149.30	149.90	143.70	3,771,570
2023-07-31	149.05	150.10	148.40	149.14	142.97	579,318
2023-07-28	148.55	150.00	148.55	149.25	143.08	470,623
2023-07-27	147.30	150.80	147.05	147.30	141.20	393,781
2023-07-26	150.95	150.95	146.75	147.33	141.23	1,547,523
2023-07-25	148.65	149.95	147.40	148.79	142.64	453,448
2023-07-24	146.50	148.65	145.90	147.78	141.66	496,130
2023-07-21	144.20	147.55	143.90	147.55	141.45	2,815,308
2023-07-20	142.10	146.20	140.85	143.99	138.04	2,599,238
2023-07-19	154.60	155.35	145.45	149.24	143.07	3,315,814
2023-07-18	151.85	154.15	151.50	153.23	146.89	786,131
2023-07-17	149.70	151.50	149.10	151.29	145.03	847,260
2023-07-14	151.00	151.55	149.90	151.22	144.96	1,543,137
2023-07-13	150.95	151.90	150.30	151.05	144.80	3,360,350
2023-07-12	148.70	151.15	148.05	150.10	143.89	1,253,790
2023-07-11	151.10	151.80	147.15	148.62	142.47	443,644
2023-07-10	149.00	150.00	147.85	149.65	143.46	161,576
2023-07-07	148.05	149.95	147.20	149.40	143.22	1,914,974
2023-07-06	149.50	150.60	147.45	148.76	142.61	959,824
2023-07-05	151.75	153.55	150.65	151.40	145.14	4,227,284
2023-07-04	151.70	152.80	150.60	151.36	145.10	712,213
2023-07-03	154.75	155.15	152.35	152.61	146.29	409,484
2023-06-30	154.40	155.75	154.40	155.51	149.07	420,998
2023-06-29	154.40	155.20	152.85	153.70	147.34	1,406,997
2023-06-28	155.60	156.45	154.40	154.65	148.25	438,098
2023-06-27	152.90	154.80	152.90	153.64	147.29	1,124,139
2023-06-26	153.05	153.50	151.10	152.07	145.78	203,632
2023-06-22	154.20	154.25	152.35	153.34	147.00	579,599
2023-06-21	154.75	156.05	154.10	154.78	148.38	393,971
2023-06-20	155.55	156.00	154.40	154.70	148.31	589,058
2023-06-19	155.75	156.60	154.90	155.70	149.26	867,979
2023-06-16	160.40	160.80	156.00	156.63	150.15	1,674,129
2023-06-15	160.00	160.60	157.55	159.32	152.73	2,233,147
2023-06-14	162.50	163.00	161.85	162.85	156.11	1,871,523
2023-06-13	161.35	162.70	161.25	162.11	155.41	784,196
2023-06-12	160.00	160.95	158.80	159.46	152.86	560,927
2023-06-09	159.05	160.00	158.25	159.05	152.47	565,569
2023-06-08	158.00	159.85	157.20	159.42	152.82	778,466
2023-06-07	159.80	160.10	157.45	158.39	151.84	6,231,779
2023-06-06	159.64	159.64	159.64	159.64	153.04	8,686
2023-06-05	159.80	161.35	158.95	160.32	153.69	3,378,370
2023-06-02	158.35	159.80	157.40	159.80	153.19	629,917
2023-06-01	158.30	158.80	155.00	156.84	150.35	602,305

← NewerPage 14 of 21 · 1,235 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.