Atlas Copco AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	459.31	468.10	445.03	447.19	104.57	2,633,736
2022-03-08	448.47	466.04	441.99	456.03	106.64	3,788,452
2022-03-07	426.53	467.51	425.50	457.88	107.07	2,913,476
2022-03-04	456.03	463.49	445.43	447.49	104.64	2,097,976
2022-03-03	476.83	478.80	461.62	465.13	108.77	3,989,500
2022-03-02	464.27	486.06	462.41	471.83	110.33	3,341,368
2022-03-01	484.54	485.18	470.51	475.36	111.16	1,604,904
2022-02-28	472.07	485.57	470.36	485.35	113.49	7,193,576
2022-02-25	467.80	482.43	464.86	474.12	110.87	2,791,632
2022-02-24	448.86	466.43	444.74	456.02	106.64	3,152,508
2022-02-23	478.90	484.20	473.30	473.79	110.79	1,126,700
2022-02-22	467.46	483.31	467.22	474.81	111.03	3,897,288
2022-02-21	487.58	489.20	472.91	477.62	111.69	1,091,020
2022-02-18	494.16	494.50	482.63	483.92	113.16	2,259,592
2022-02-17	499.61	503.34	492.54	497.51	116.34	1,239,080
2022-02-16	503.93	504.71	495.01	498.95	116.68	2,127,180
2022-02-15	489.79	502.75	487.44	497.84	116.42	2,584,408
2022-02-14	488.56	491.36	482.43	487.24	113.94	4,579,660
2022-02-11	509.91	510.21	500.20	501.84	117.35	6,952,608
2022-02-10	531.02	531.02	514.92	516.93	120.88	1,570,820
2022-02-09	521.20	532.39	521.20	524.31	122.61	1,102,604
2022-02-08	519.92	523.16	512.37	514.24	120.25	754,904
2022-02-07	522.28	522.97	512.37	520.22	121.65	4,693,660
2022-02-04	529.94	536.32	514.53	521.78	122.01	2,670,844
2022-02-03	544.86	545.35	528.86	530.23	123.99	1,294,732
2022-02-02	544.17	548.10	536.71	542.72	126.91	4,793,908
2022-02-01	538.18	544.76	535.92	538.40	125.90	533,500
2022-01-31	527.48	538.67	524.54	533.57	124.77	5,340,780
2022-01-28	515.02	520.22	501.96	506.87	118.53	898,088
2022-01-27	518.94	523.56	513.94	519.47	121.47	2,518,500
2022-01-26	521.20	534.16	512.17	530.63	124.08	1,626,628
2022-01-25	538.08	544.76	504.32	522.12	122.09	3,572,576
2022-01-24	565.27	570.28	530.23	550.84	128.81	1,220,852
2022-01-21	567.73	569.30	558.89	567.14	132.62	789,880
2022-01-20	568.31	575.97	558.70	571.89	133.73	344,872
2022-01-19	557.03	571.46	556.35	560.86	131.15	612,276
2022-01-18	570.47	570.47	557.71	560.42	131.05	891,680
2022-01-17	572.83	575.38	567.53	574.79	134.41	497,400
2022-01-14	585.98	586.96	569.30	572.55	133.89	772,360
2022-01-13	603.85	604.44	590.89	604.18	141.28	249,408
2022-01-12	595.60	604.83	593.05	602.77	140.95	1,102,672
2022-01-11	579.60	588.73	579.50	587.95	137.49	3,040,156
2022-01-10	607.67	609.93	575.38	595.99	139.37	473,928
2022-01-07	620.53	620.53	600.31	611.72	143.05	392,300
2022-01-05	637.02	637.61	626.62	631.08	147.57	167,956
2022-01-04	624.85	633.29	622.89	629.92	147.30	271,908
2021-12-30	617.98	617.98	613.66	614.85	143.78	829,520
2021-12-29	617.20	619.55	614.05	617.76	144.46	126,136
2021-12-23	598.06	611.70	596.98	611.11	142.90	384,040
2021-12-22	588.34	596.78	585.59	596.78	139.55	369,232
2021-12-21	583.04	587.55	579.50	586.77	137.21	865,812
2021-12-20	567.73	581.27	567.33	575.09	134.48	660,344
2021-12-17	593.25	594.17	577.15	580.79	135.81	283,584
2021-12-16	590.69	593.05	584.61	591.48	138.31	556,156
2021-12-15	569.49	583.63	569.49	580.49	135.74	765,228
2021-12-14	584.80	591.48	567.51	575.38	134.55	292,040
2021-12-13	581.37	589.52	579.90	583.23	136.38	1,193,144
2021-12-10	579.21	583.04	577.93	581.08	135.88	4,166,020
2021-12-09	591.77	593.05	579.31	590.30	138.04	654,988
2021-12-08	582.84	593.44	581.66	591.48	138.31	972,976

← NewerPage 20 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.