Atlas Copco AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	107.98	108.56	105.00	107.13	101.05	1,561,500
2022-06-09	112.36	112.46	109.16	109.26	103.06	1,828,416
2022-06-08	114.46	114.46	112.68	113.40	106.97	1,537,401
2022-06-07	113.70	114.60	110.72	112.50	106.12	2,531,315
2022-06-01	109.66	110.00	108.02	108.89	102.72	1,668,282
2022-05-31	110.60	112.20	109.32	109.32	103.12	2,913,624
2022-05-30	108.10	112.18	108.10	110.62	104.34	1,238,951
2022-05-27	104.88	107.17	103.60	106.89	100.82	2,667,259
2022-05-25	106.36	106.36	101.40	101.97	96.189	988,349
2022-05-24	104.76	105.64	104.62	105.29	99.313	574,037
2022-05-23	105.68	106.78	104.72	106.34	100.30	1,786,965
2022-05-20	103.90	106.44	102.94	103.75	97.862	3,115,113
2022-05-19	102.04	104.46	100.82	103.05	97.207	1,955,677
2022-05-18	106.50	107.60	103.86	106.12	100.10	1,684,445
2022-05-17	104.76	107.14	104.76	106.12	100.10	1,390,239
2022-05-16	106.76	107.32	103.54	104.47	98.540	2,516,354
2022-05-13	106.86	108.50	106.74	108.50	102.35	222,623
2022-05-12	419.12	425.70	417.75	424.42	100.09	1,354,252
2022-05-11	423.93	432.28	419.51	422.26	99.576	1,554,004
2022-05-10	421.52	435.22	416.12	430.96	101.63	2,465,016
2022-05-09	409.01	417.35	403.32	413.49	97.508	11,238,236
2022-05-06	415.83	419.51	406.75	417.06	98.350	8,241,412
2022-05-05	436.84	437.57	419.32	431.32	101.71	2,287,272
2022-05-04	425.06	430.21	417.75	426.58	100.60	42,215,040
2022-05-03	429.13	429.82	419.51	426.92	100.68	1,781,708
2022-04-29	444.39	449.84	442.58	443.49	104.58	1,406,256
2022-04-28	439.73	446.21	432.96	438.10	103.31	2,707,840
2022-04-27	422.90	442.38	422.56	437.77	103.23	2,457,660
2022-04-26	460.15	465.35	427.07	444.94	104.04	5,696,164
2022-04-25	464.17	467.80	452.30	459.98	107.56	1,768,208
2022-04-22	475.56	478.11	454.65	474.96	111.06	21,873,484
2022-04-21	468.88	490.77	467.61	481.55	112.61	3,067,308
2022-04-20	463.04	474.87	461.52	464.37	108.59	9,206,764
2022-04-19	453.72	462.01	446.60	461.69	107.96	26,171,404
2022-04-14	453.38	455.93	451.12	455.93	106.61	874,240
2022-04-13	456.03	457.69	448.17	455.63	106.55	9,799,668
2022-04-12	448.12	461.72	442.48	460.74	107.74	2,286,076
2022-04-11	462.80	466.92	452.49	459.66	107.49	1,247,452
2022-04-08	467.02	468.79	462.11	466.33	109.05	1,454,684
2022-04-07	460.10	466.04	455.24	462.28	108.10	1,728,688
2022-04-06	475.46	476.83	451.02	459.66	107.49	2,558,176
2022-04-05	484.59	488.42	471.34	482.82	112.90	2,046,416
2022-04-04	484.54	490.23	475.85	476.64	111.46	4,908,972
2022-04-01	484.74	487.14	479.78	485.40	113.51	2,952,756
2022-03-31	482.09	484.98	473.50	481.62	112.62	2,053,776
2022-03-30	467.36	479.98	465.45	470.74	110.08	2,313,076
2022-03-29	489.59	493.13	479.78	491.95	115.04	2,504,672
2022-03-28	482.33	487.53	475.85	484.20	113.23	7,041,292
2022-03-25	504.22	504.32	474.68	494.15	115.55	1,867,648
2022-03-24	512.96	514.92	501.18	508.16	118.83	1,251,948
2022-03-23	519.24	521.40	505.10	512.37	119.81	811,596
2022-03-22	521.79	522.77	514.72	515.99	120.66	620,144
2022-03-21	521.00	524.73	515.51	519.83	121.56	934,516
2022-03-18	515.12	521.00	514.92	520.73	121.77	3,584,100
2022-03-17	516.59	521.59	507.26	514.72	120.36	1,905,752
2022-03-16	500.69	518.65	494.70	509.21	119.08	3,034,532
2022-03-15	485.72	489.10	473.11	485.40	113.51	3,231,440
2022-03-14	492.34	496.47	485.37	488.93	114.33	2,387,196
2022-03-11	476.00	487.04	474.09	482.43	112.81	6,375,068
2022-03-10	471.78	479.09	463.98	466.63	109.12	4,328,528

← NewerPage 19 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.