Atlas Copco AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	109.02	110.70	107.90	108.18	102.04	534,685
2022-09-05	107.28	109.14	106.74	108.30	102.16	310,920
2022-09-02	107.26	110.84	107.02	108.41	102.26	428,879
2022-09-01	107.90	107.90	105.58	107.90	101.78	269,649
2022-08-31	111.96	112.38	108.66	108.74	102.57	952,898
2022-08-30	111.96	113.90	110.96	111.54	105.21	487,307
2022-08-26	115.12	115.18	111.12	115.10	108.57	695,195
2022-08-25	114.76	114.84	112.58	114.84	108.33	272,210
2022-08-24	112.34	115.26	111.78	113.90	107.44	255,062
2022-08-23	111.40	113.82	111.40	113.04	106.63	413,315
2022-08-22	116.16	116.16	112.62	114.41	107.92	516,203
2022-08-19	118.00	118.32	116.68	116.70	110.08	586,075
2022-08-18	115.48	118.34	115.44	118.32	111.61	318,178
2022-08-17	117.12	117.96	114.92	115.24	108.70	453,339
2022-08-16	116.76	117.52	115.78	117.28	110.63	591,241
2022-08-15	116.24	117.00	115.50	116.18	109.59	816,239
2022-08-12	115.86	117.20	115.28	115.40	108.85	2,390,022
2022-08-11	115.64	115.98	113.86	115.18	108.65	1,545,486
2022-08-10	110.34	114.62	110.10	113.39	106.96	452,814
2022-08-09	114.82	114.82	110.00	112.26	105.89	1,855,295
2022-08-08	115.90	117.10	115.22	116.35	109.75	1,086,229
2022-08-05	117.12	118.60	114.10	114.10	107.63	621,832
2022-08-04	114.88	117.20	114.88	116.84	110.21	1,168,227
2022-08-03	114.00	115.12	113.78	114.42	107.93	1,107,363
2022-08-02	114.64	115.52	113.84	114.81	108.30	1,069,860
2022-08-01	118.28	118.66	114.84	115.16	108.63	2,212,753
2022-07-29	114.98	118.28	114.98	117.38	110.72	1,931,713
2022-07-28	111.68	114.40	111.68	113.36	106.93	1,550,153
2022-07-27	110.42	111.94	109.90	111.40	105.08	1,433,088
2022-07-26	109.92	111.84	109.38	109.71	103.49	1,982,448
2022-07-25	109.74	110.96	109.16	109.99	103.75	2,052,747
2022-07-22	110.56	111.80	109.98	110.41	104.15	1,976,253
2022-07-21	109.20	113.06	108.99	110.56	104.29	3,864,701
2022-07-20	107.50	110.00	107.40	109.32	103.12	5,081,106
2022-07-19	100.72	108.00	99.750	102.84	97.006	4,431,206
2022-07-18	101.62	103.02	98.190	101.96	96.176	2,017,229
2022-07-15	100.04	101.14	98.040	98.198	92.627	2,013,174
2022-07-14	99.870	101.38	98.460	99.740	94.082	809,188
2022-07-13	102.54	103.84	99.680	101.07	95.335	2,486,399
2022-07-12	99.380	102.30	98.820	100.25	94.560	1,290,597
2022-07-11	100.64	101.08	99.080	99.546	93.899	3,364,623
2022-07-08	102.10	102.48	100.44	101.46	95.709	1,401,434
2022-07-07	99.170	101.56	98.505	100.56	94.856	2,042,301
2022-07-06	95.400	99.200	94.650	97.687	92.146	2,245,303
2022-07-05	96.120	96.550	93.550	96.053	90.604	1,123,135
2022-07-04	93.600	96.170	93.180	95.060	89.668	1,265,730
2022-07-01	92.790	95.750	91.550	93.366	88.070	2,678,451
2022-06-30	96.300	96.300	94.100	95.226	89.824	2,256,224
2022-06-29	96.820	98.550	96.670	97.377	91.853	1,560,804
2022-06-28	100.36	100.46	98.220	98.340	92.762	4,971,417
2022-06-27	97.831	100.40	97.740	98.940	93.328	1,725,765
2022-06-23	97.140	97.200	94.311	96.039	90.591	2,910,780
2022-06-22	96.240	99.119	95.720	96.280	90.818	2,698,414
2022-06-21	97.380	100.52	97.120	99.110	93.488	2,078,371
2022-06-20	97.050	98.050	96.470	97.839	92.289	2,173,203
2022-06-17	100.06	100.72	96.730	96.740	91.252	3,488,037
2022-06-16	99.930	100.66	97.710	98.422	92.839	1,430,784
2022-06-15	100.94	101.60	98.810	100.37	94.675	2,753,618
2022-06-14	103.80	103.96	100.28	101.10	95.366	1,976,720
2022-06-13	103.52	104.56	101.88	104.18	98.270	4,380,815

← NewerPage 18 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.