Atlas Copco AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 568.41 | 587.16 | 566.55 | 584.80 | 136.75 | 522,060 |
| 2021-12-06 | 555.75 | 564.00 | 553.79 | 562.43 | 131.52 | 950,792 |
| 2021-12-03 | 559.19 | 559.87 | 547.44 | 552.02 | 129.09 | 297,720 |
| 2021-12-02 | 547.41 | 552.61 | 543.97 | 545.15 | 127.48 | 1,019,184 |
| 2021-12-01 | 548.39 | 555.22 | 546.72 | 555.16 | 129.82 | 272,156 |
| 2021-11-30 | 539.56 | 556.14 | 533.57 | 542.20 | 126.79 | 1,726,588 |
| 2021-11-29 | 546.43 | 554.77 | 545.35 | 547.50 | 128.03 | 454,728 |
| 2021-11-26 | 549.86 | 565.35 | 542.01 | 547.43 | 128.01 | 1,134,068 |
| 2021-11-25 | 560.07 | 570.08 | 559.48 | 566.10 | 132.38 | 111,264 |
| 2021-11-24 | 555.26 | 564.98 | 552.41 | 557.64 | 130.40 | 857,868 |
| 2021-11-23 | 570.08 | 571.65 | 552.61 | 557.97 | 130.48 | 301,904 |
| 2021-11-22 | 568.31 | 577.15 | 568.31 | 571.65 | 133.68 | 271,720 |
| 2021-11-19 | 559.19 | 567.73 | 558.89 | 567.73 | 132.76 | 4,061,352 |
| 2021-11-18 | 563.11 | 564.39 | 557.13 | 559.48 | 130.83 | 2,211,200 |
| 2021-11-17 | 561.93 | 564.98 | 555.75 | 559.92 | 130.93 | 272,872 |
| 2021-11-16 | 558.11 | 563.41 | 553.20 | 562.03 | 131.43 | 684,028 |
| 2021-11-15 | 554.57 | 557.71 | 552.22 | 557.52 | 130.37 | 327,732 |
| 2021-11-12 | 552.61 | 556.54 | 549.86 | 554.73 | 129.72 | 383,752 |
| 2021-11-11 | 547.11 | 559.68 | 547.11 | 556.88 | 130.22 | 3,702,924 |
| 2021-11-10 | 548.29 | 550.65 | 540.83 | 542.99 | 126.97 | 221,636 |
| 2021-11-09 | 552.51 | 557.52 | 544.56 | 555.78 | 129.97 | 6,332,588 |
| 2021-11-08 | 536.71 | 556.14 | 536.71 | 552.91 | 129.29 | 609,904 |
| 2021-11-05 | 540.44 | 542.79 | 535.14 | 536.38 | 125.43 | 568,352 |
| 2021-11-04 | 543.29 | 544.17 | 537.10 | 540.77 | 126.45 | 2,883,756 |
| 2021-11-03 | 538.97 | 543.97 | 538.28 | 541.44 | 126.61 | 283,924 |
| 2021-11-02 | 540.05 | 541.81 | 536.51 | 537.69 | 125.73 | 8,982,264 |
| 2021-11-01 | 542.99 | 545.54 | 539.85 | 540.97 | 126.50 | 275,096 |
| 2021-10-29 | 538.38 | 542.99 | 532.39 | 539.16 | 126.08 | 220,332 |
| 2021-10-28 | 534.16 | 541.22 | 534.16 | 541.22 | 126.56 | 4,456,852 |
| 2021-10-27 | 544.56 | 546.33 | 532.98 | 537.58 | 125.71 | 490,796 |
| 2021-10-26 | 542.40 | 552.02 | 542.40 | 544.76 | 127.39 | 4,392,740 |
| 2021-10-25 | 547.02 | 550.65 | 538.67 | 541.60 | 126.65 | 933,448 |
| 2021-10-22 | 528.66 | 549.08 | 523.36 | 540.44 | 126.38 | 3,044,412 |
| 2021-10-21 | 537.20 | 544.56 | 521.20 | 535.07 | 124.28 | 1,097,740 |
| 2021-10-20 | 547.41 | 548.68 | 540.05 | 544.13 | 126.39 | 501,900 |
← NewerPage 21 of 21 · 1,235 trading days
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.