Atlas Copco AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	198.00	201.30	197.25	200.90	200.90	4,352,904
2026-07-21	195.95	197.60	193.70	197.60	197.60	277,957
2026-07-20	194.80	196.35	193.28	193.85	193.85	681,060
2026-07-17	195.90	195.90	191.33	195.50	195.50	829,971
2026-07-16	187.05	199.90	181.00	195.28	195.28	987,606
2026-07-15	191.40	191.40	186.85	186.85	186.85	3,847,069
2026-07-14	187.10	190.23	186.40	189.45	189.45	646,511
2026-07-13	189.05	189.85	187.75	189.00	189.00	612,733
2026-07-10	191.25	191.93	190.10	191.10	191.10	132,779
2026-07-09	188.28	191.45	188.28	191.05	191.05	1,617,259
2026-07-08	189.80	189.95	185.00	185.60	185.60	1,369,815
2026-07-07	194.55	194.55	188.55	189.60	189.60	775,156
2026-07-06	197.43	197.75	193.97	195.62	195.62	6,947,720
2026-07-03	195.20	197.85	195.00	196.90	196.90	2,598,843
2026-07-02	192.85	194.90	191.93	193.76	193.76	786,473
2026-07-01	196.95	196.95	193.30	194.75	194.75	1,615,655
2026-06-30	194.78	196.90	194.20	196.15	196.15	3,543,804
2026-06-29	189.60	192.40	189.60	191.60	191.60	1,179,741
2026-06-26	192.90	193.20	189.35	189.79	189.79	899,702
2026-06-25	192.00	196.50	192.00	194.70	194.70	4,180,313
2026-06-24	191.20	192.00	187.50	190.15	190.15	5,148,043
2026-06-23	193.65	193.68	188.45	190.60	190.60	467,562
2026-06-22	196.00	196.20	192.65	195.80	195.80	7,956,900
2026-06-18	194.65	196.30	193.85	195.85	195.85	659,868
2026-06-17	192.95	195.80	192.95	193.45	193.45	2,044,624
2026-06-16	190.45	193.78	190.35	191.35	191.35	457,917
2026-06-15	191.05	193.35	188.19	190.05	190.05	1,100,292
2026-06-12	185.63	188.65	185.00	185.98	185.98	135,314
2026-06-11	179.50	182.30	179.50	181.55	181.55	994,129
2026-06-10	179.10	183.55	176.80	179.65	179.65	307,267
2026-06-09	181.50	184.18	179.25	182.59	182.59	28,221,920
2026-06-08	175.80	181.20	175.80	180.90	180.90	579,184
2026-06-05	179.13	181.05	178.15	179.82	179.82	966,363
2026-06-04	182.50	183.60	180.15	181.54	181.54	439,905
2026-06-03	181.13	182.40	180.35	181.23	181.23	4,574,029
2026-06-02	175.00	182.90	175.00	182.00	182.00	287,470
2026-06-01	176.40	177.45	171.55	176.08	176.08	415,270
2026-05-29	177.83	178.00	174.35	177.45	177.45	2,485,096
2026-05-28	177.15	177.65	174.25	177.00	177.00	5,334,992
2026-05-27	179.35	181.75	178.35	179.85	179.85	3,456,442
2026-05-26	182.00	182.00	177.80	179.70	179.70	3,581,520
2026-05-22	178.60	179.65	177.20	177.90	177.90	667,180
2026-05-21	175.00	177.45	174.40	176.70	176.70	405,199
2026-05-20	171.05	176.20	171.05	175.00	175.00	4,112,548
2026-05-19	172.65	174.35	170.85	171.50	171.50	591,643
2026-05-18	173.00	175.05	170.05	172.37	172.37	444,027
2026-05-15	175.70	176.08	171.80	172.85	172.85	845,119
2026-05-14	174.45	174.45	174.45	174.45	174.45	0
2026-05-13	177.65	178.05	174.45	174.45	174.45	115,736
2026-05-12	178.10	178.88	175.85	177.89	177.89	1,246,467
2026-05-11	179.35	180.30	177.90	178.70	178.70	210,734
2026-05-08	181.80	182.05	179.00	180.18	180.18	1,115,025
2026-05-07	186.33	188.90	182.75	182.75	182.75	3,414,463
2026-05-06	177.20	185.50	177.00	185.45	185.45	5,397,536
2026-05-05	171.00	175.25	170.85	173.85	173.85	4,190,301
2026-05-01	174.20	174.20	174.20	174.20	174.20	0
2026-04-30	168.80	174.20	168.60	174.20	174.20	437,967
2026-04-29	174.35	175.55	171.65	173.31	173.31	628,620
2026-04-28	184.28	185.50	173.15	181.51	179.01	8,208,983
2026-04-27	190.00	190.00	185.40	185.55	182.99	412,699

← NewerPage 2 of 5 · 248 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.