Atlas Copco AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	123.34	125.58	122.86	124.66	118.57	656,572
2023-02-27	123.76	125.65	123.76	124.83	118.73	739,563
2023-02-24	125.16	126.08	122.32	125.15	119.03	1,878,234
2023-02-23	125.02	125.62	124.24	124.85	118.76	1,014,161
2023-02-22	123.76	125.02	122.80	124.53	118.44	1,343,522
2023-02-21	125.30	125.84	123.18	125.36	119.24	563,770
2023-02-20	125.26	125.68	124.10	125.13	119.02	1,048,032
2023-02-17	125.32	126.08	123.40	124.63	118.54	577,180
2023-02-16	128.46	128.58	124.56	125.93	119.78	2,477,858
2023-02-15	125.12	128.00	125.04	127.75	121.51	240,840
2023-02-14	127.30	128.64	125.74	126.10	119.94	543,476
2023-02-13	126.10	127.48	125.98	126.45	120.27	242,583
2023-02-10	126.44	126.92	123.56	124.36	118.29	1,565,896
2023-02-09	128.52	130.34	127.28	128.61	122.33	1,135,486
2023-02-08	129.06	129.54	127.56	128.30	122.04	172,831
2023-02-07	127.78	128.62	126.96	128.06	121.80	894,814
2023-02-06	129.82	129.82	127.55	127.55	121.32	931,531
2023-02-03	129.70	130.78	128.88	130.05	123.70	598,263
2023-02-02	124.78	130.46	124.74	128.71	122.43	3,155,069
2023-02-01	123.74	125.12	122.82	123.35	117.32	671,999
2023-01-31	122.84	123.90	122.26	123.21	117.19	708,208
2023-01-30	122.68	124.42	121.72	123.68	117.64	933,980
2023-01-27	124.08	125.90	122.16	124.88	118.78	4,018,027
2023-01-26	132.90	136.42	124.47	126.70	120.51	3,300,831
2023-01-25	132.58	133.12	131.90	132.41	125.94	673,825
2023-01-24	134.88	135.30	132.34	134.68	128.10	998,242
2023-01-23	133.20	134.92	133.02	134.00	127.46	1,637,610
2023-01-20	130.72	132.78	129.20	132.48	126.01	930,554
2023-01-19	133.37	133.38	129.19	130.57	124.19	1,010,259
2023-01-18	132.64	135.82	132.24	134.50	127.93	2,609,420
2023-01-17	131.82	133.28	131.46	132.37	125.91	557,445
2023-01-16	131.80	132.30	130.88	131.54	125.11	230,566
2023-01-13	133.13	133.88	131.86	133.29	126.78	869,843
2023-01-12	132.18	134.68	131.00	133.01	126.52	697,048
2023-01-11	131.28	134.50	130.68	131.21	124.80	3,808,271
2023-01-10	133.66	133.66	130.98	131.79	125.35	441,179
2023-01-09	133.10	134.80	132.54	133.52	127.00	562,936
2023-01-05	128.12	131.00	128.02	130.32	123.95	309,944
2023-01-04	127.26	129.22	126.12	127.42	121.20	2,596,395
2023-01-03	125.56	126.70	125.06	126.22	120.06	504,448
2022-12-30	123.94	125.50	122.92	124.22	118.15	373,813
2022-12-29	123.88	125.66	123.34	124.86	118.76	407,514
2022-12-28	125.10	125.12	123.04	124.38	118.30	553,434
2022-12-23	124.16	124.90	123.22	124.52	118.43	208,954
2022-12-22	127.08	127.64	123.88	125.53	119.40	522,221
2022-12-21	125.96	127.60	125.62	127.07	120.86	585,444
2022-12-20	125.78	126.34	124.64	125.20	119.08	302,182
2022-12-19	128.02	129.51	125.74	126.31	120.14	957,538
2022-12-16	128.26	129.04	126.34	127.24	121.03	1,906,666
2022-12-15	132.16	132.52	128.90	131.51	125.09	1,685,919
2022-12-14	133.86	136.28	132.52	134.74	128.16	547,916
2022-12-13	131.94	135.78	130.76	135.64	129.02	866,523
2022-12-12	130.04	131.33	129.62	130.94	124.54	234,341
2022-12-09	129.84	131.82	129.84	130.83	124.44	329,637
2022-12-08	128.18	129.54	128.18	129.28	122.97	482,217
2022-12-07	132.40	132.50	126.78	128.62	122.33	1,340,508
2022-12-06	133.36	134.54	131.86	133.01	126.51	864,490
2022-12-05	132.58	134.16	131.88	133.19	126.69	995,203
2022-12-02	130.08	133.76	129.84	133.15	126.64	938,856
2022-12-01	131.04	131.56	129.76	130.09	123.74	655,650

← NewerPage 16 of 21 · 1,239 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.