Atlas Copco AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	159.65	160.75	157.60	160.20	153.57	942,485
2023-05-30	157.90	161.70	157.83	159.72	153.11	1,397,397
2023-05-26	155.70	161.30	155.35	161.00	154.34	706,825
2023-05-25	153.05	155.90	152.25	153.11	146.77	1,480,875
2023-05-24	151.75	151.75	149.75	150.66	144.43	424,930
2023-05-23	154.80	154.95	152.15	154.04	147.67	370,857
2023-05-22	156.25	156.85	154.70	155.35	148.93	892,903
2023-05-19	155.90	157.95	155.75	157.12	150.62	817,432
2023-05-17	149.15	151.65	149.15	151.36	145.10	844,142
2023-05-16	149.55	150.40	148.60	149.36	143.18	1,490,757
2023-05-15	151.25	151.35	149.33	150.30	144.08	3,849,637
2023-05-12	150.65	150.90	149.69	150.00	143.79	740,451
2023-05-11	147.50	150.45	147.00	147.20	141.11	1,183,196
2023-05-10	147.45	148.05	145.10	145.93	139.90	874,507
2023-05-09	146.45	147.72	145.45	147.70	141.59	2,355,165
2023-05-05	147.70	148.40	145.20	147.22	141.13	7,710,462
2023-05-04	145.60	148.15	145.20	147.55	141.45	5,687,278
2023-05-03	147.60	149.75	146.10	147.54	141.44	10,681,570
2023-05-02	148.15	148.55	145.35	146.01	139.98	15,845,020
2023-04-28	147.55	149.65	144.00	146.33	140.28	1,144,103
2023-04-27	127.70	150.00	127.45	147.30	140.10	3,086,838
2023-04-26	129.50	129.90	127.65	128.84	122.54	1,902,316
2023-04-25	130.75	130.95	128.35	130.47	124.10	5,174,286
2023-04-24	130.15	131.30	129.80	131.01	124.61	227,907
2023-04-21	130.60	130.85	128.25	129.49	123.17	1,994,295
2023-04-20	128.80	130.50	128.30	129.61	123.28	2,891,072
2023-04-19	130.30	130.35	128.80	129.74	123.40	3,275,897
2023-04-18	130.25	132.00	129.90	130.84	124.45	35,100,781
2023-04-17	130.05	130.45	128.45	129.69	123.35	2,281,347
2023-04-14	128.25	129.75	125.33	125.33	119.21	621,417
2023-04-13	127.80	128.05	124.65	126.29	120.12	3,997,436
2023-04-12	129.25	130.10	127.55	128.13	121.87	491,089
2023-04-11	127.25	128.80	127.05	127.87	121.63	988,500
2023-04-06	128.10	128.45	125.65	128.20	121.94	653,226
2023-04-05	131.50	132.45	127.25	127.85	121.61	3,740,411
2023-04-04	131.55	132.70	130.40	130.58	124.20	1,492,030
2023-04-03	130.55	131.30	125.32	130.55	124.17	1,533,486
2023-03-31	127.86	131.98	127.44	130.56	124.18	1,875,311
2023-03-30	125.72	127.84	125.50	126.36	120.19	602,170
2023-03-29	124.62	126.40	124.24	125.10	118.99	974,389
2023-03-28	124.56	124.80	123.54	124.16	118.09	785,650
2023-03-27	121.14	124.00	120.82	121.29	115.37	2,230,240
2023-03-24	126.72	126.73	119.84	121.13	115.21	11,980,870
2023-03-23	125.22	127.38	124.16	124.98	118.87	2,331,539
2023-03-22	123.78	124.94	123.41	124.36	118.29	8,470,914
2023-03-21	124.74	124.74	123.06	124.11	118.04	1,162,581
2023-03-20	120.44	124.90	119.66	124.37	118.29	2,148,537
2023-03-17	124.28	124.28	119.76	121.05	115.13	246,799
2023-03-16	121.58	123.20	119.52	122.32	116.35	1,120,412
2023-03-15	123.92	125.24	119.50	122.85	116.85	271,453
2023-03-14	121.82	125.72	121.52	123.69	117.65	858,911
2023-03-13	123.02	123.44	119.94	120.88	114.98	1,619,653
2023-03-10	123.08	125.00	122.16	123.30	117.27	702,461
2023-03-09	123.90	125.14	122.32	124.73	118.64	416,595
2023-03-08	124.10	125.10	123.60	124.35	118.28	2,170,498
2023-03-07	126.00	127.22	124.30	124.57	118.49	1,298,641
2023-03-06	125.74	127.10	125.52	126.40	120.23	627,523
2023-03-03	122.04	125.56	122.04	124.26	118.20	385,562
2023-03-02	123.06	123.18	120.72	121.89	115.94	1,411,034
2023-03-01	125.34	126.32	123.62	123.88	117.83	2,462,823

← NewerPage 15 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.