Atlas Copco AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	129.34	130.68	128.96	129.83	123.49	503,581
2022-11-29	130.16	130.52	128.86	129.52	123.20	557,367
2022-11-28	130.52	131.58	129.68	130.33	123.97	441,541
2022-11-25	131.26	131.88	130.72	131.46	125.04	424,475
2022-11-24	131.58	132.42	130.66	131.29	124.87	993,816
2022-11-23	130.86	132.50	130.82	131.19	124.78	925,760
2022-11-22	129.00	131.18	128.28	130.42	124.05	1,299,618
2022-11-21	129.44	129.90	127.80	128.98	122.68	1,041,028
2022-11-18	129.14	130.24	128.16	129.46	123.14	956,304
2022-11-17	128.28	130.46	127.20	128.14	121.88	871,317
2022-11-16	131.48	131.58	127.60	129.17	122.86	2,124,305
2022-11-15	133.62	133.94	128.80	130.76	124.37	913,799
2022-11-14	135.78	135.94	132.16	134.35	127.79	711,322
2022-11-11	133.74	136.10	131.00	134.22	127.66	1,317,085
2022-11-10	123.98	134.42	122.92	123.58	117.55	1,491,413
2022-11-09	124.28	125.70	124.00	125.04	118.93	415,332
2022-11-08	121.40	125.70	120.98	123.77	117.72	1,379,662
2022-11-07	120.48	123.46	119.10	121.98	116.02	1,459,123
2022-11-04	117.50	121.28	117.28	121.28	115.36	400,690
2022-11-03	115.80	117.12	114.56	116.98	111.27	1,010,074
2022-11-02	118.48	119.48	118.30	118.91	113.10	240,412
2022-11-01	119.38	120.88	118.00	119.16	113.34	892,982
2022-10-31	119.28	119.28	117.16	117.99	112.23	881,445
2022-10-28	117.18	119.12	115.58	117.12	111.40	371,831
2022-10-27	118.00	118.30	116.14	117.65	111.90	882,447
2022-10-26	117.22	119.28	115.74	117.23	111.50	42,118,859
2022-10-25	113.40	118.29	112.86	115.12	109.50	2,057,966
2022-10-24	109.88	114.56	109.70	113.28	107.75	506,224
2022-10-21	107.58	109.86	107.12	109.38	104.04	982,609
2022-10-20	109.62	109.82	107.30	107.80	102.54	675,738
2022-10-19	113.64	117.70	107.98	114.63	108.13	2,902,793
2022-10-18	111.60	113.32	110.44	112.15	105.79	608,070
2022-10-17	105.14	110.18	103.92	109.14	102.95	21,418,180
2022-10-14	108.00	108.96	104.88	107.55	101.45	20,384,461
2022-10-13	103.16	105.28	98.970	102.80	96.971	1,003,572
2022-10-12	105.06	105.86	103.70	104.67	98.730	1,172,990
2022-10-11	104.54	105.60	103.72	104.78	98.836	20,915,279
2022-10-10	105.44	107.18	105.26	105.72	99.721	20,376,471
2022-10-07	109.84	110.98	106.00	108.87	102.70	2,382,492
2022-10-06	111.02	113.44	110.78	112.06	105.71	2,115,984
2022-10-05	110.82	112.20	110.04	111.33	105.01	821,444
2022-10-04	106.90	111.36	106.62	111.08	104.78	943,066
2022-10-03	103.94	105.04	100.90	102.33	96.529	1,914,612
2022-09-30	103.42	105.28	100.94	101.94	96.162	1,328,590
2022-09-29	104.68	105.06	101.32	102.92	97.084	1,061,653
2022-09-28	102.64	105.62	100.20	105.32	99.350	2,014,990
2022-09-27	103.86	105.98	103.12	104.40	98.482	670,959
2022-09-26	103.04	105.70	102.42	103.14	97.289	329,155
2022-09-23	102.16	103.08	99.870	103.02	97.176	1,493,956
2022-09-22	102.40	104.46	101.66	102.39	96.579	3,801,135
2022-09-21	101.56	105.62	101.18	105.42	99.440	787,640
2022-09-20	105.68	106.36	102.26	102.52	96.704	770,381
2022-09-16	107.04	107.50	105.72	105.96	99.947	248,885
2022-09-15	109.44	110.14	108.27	108.76	102.59	492,251
2022-09-14	109.70	110.20	108.46	109.18	102.99	981,064
2022-09-13	114.88	114.88	110.53	110.56	104.29	167,727
2022-09-12	112.46	114.20	112.44	113.40	106.97	200,973
2022-09-09	110.12	112.68	109.70	109.92	103.68	386,395
2022-09-08	109.46	109.78	107.06	108.85	102.67	269,950
2022-09-07	108.14	109.10	107.20	108.58	102.42	332,669

← NewerPage 17 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.