Atlas Copco AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	185.85	189.65	184.05	187.95	185.36	744,253
2026-04-23	185.58	187.80	184.90	187.65	185.07	1,061,926
2026-04-22	189.35	190.00	186.90	189.25	189.25	3,433,232
2026-04-21	190.75	191.00	187.25	190.25	190.25	6,508,108
2026-04-20	187.70	189.55	187.20	188.80	188.80	34,447,780
2026-04-17	182.90	190.95	182.90	184.79	184.79	10,197,300
2026-04-16	184.60	184.60	181.90	184.25	184.25	223,950
2026-04-15	183.40	185.85	182.15	182.53	182.53	871,535
2026-04-14	181.05	184.25	181.05	183.35	183.35	959,376
2026-04-13	176.85	179.75	176.70	178.27	178.27	194,113
2026-04-10	178.65	182.18	178.45	179.50	179.50	1,135,436
2026-04-09	177.35	178.95	176.55	177.92	177.92	501,124
2026-04-08	176.00	178.65	174.45	177.75	177.75	3,308,288
2026-04-07	167.40	169.00	165.20	166.20	166.20	394,121
2026-04-02	164.15	166.40	163.88	166.35	166.35	480,932
2026-04-01	168.85	170.20	168.05	169.16	169.16	3,404,817
2026-03-31	161.38	163.65	160.80	163.15	163.15	847,266
2026-03-30	161.15	163.15	160.10	161.05	161.05	615,178
2026-03-27	162.15	162.65	159.50	160.35	160.35	708,277
2026-03-26	163.25	163.90	161.05	162.10	162.10	1,478,603
2026-03-25	164.75	165.00	162.25	163.65	163.65	7,543,651
2026-03-24	161.95	162.15	158.45	161.75	161.75	1,978,460
2026-03-23	154.05	164.95	153.65	162.25	162.25	519,357
2026-03-20	161.03	162.43	157.90	158.05	158.05	354,917
2026-03-19	166.95	166.95	159.05	159.75	159.75	8,214,370
2026-03-18	169.00	173.05	169.00	169.60	169.60	5,488,458
2026-03-17	169.55	170.00	167.95	168.20	168.20	3,352,088
2026-03-16	170.05	171.20	168.10	169.70	169.70	675,662
2026-03-13	172.98	173.80	169.86	170.40	170.40	1,152,606
2026-03-12	176.80	177.30	173.10	175.45	175.45	1,697,707
2026-03-11	177.20	177.45	175.20	176.46	176.46	156,453
2026-03-10	176.95	180.10	176.35	179.19	179.19	2,125,232
2026-03-09	169.60	171.05	167.35	170.60	170.60	1,659,376
2026-03-06	182.23	182.35	174.35	174.75	174.75	1,438,483
2026-03-05	183.83	184.95	180.70	180.85	180.85	195,556
2026-03-04	182.35	185.30	182.15	183.59	183.59	763,053
2026-03-03	189.34	189.34	180.63	183.41	183.41	2,949,442
2026-03-02	190.55	194.95	188.70	189.79	189.79	386,875
2026-02-27	196.00	196.00	192.95	194.63	194.63	428,256
2026-02-26	195.50	198.20	194.35	197.51	197.51	288,009
2026-02-25	197.95	198.73	195.75	195.85	195.85	536,346
2026-02-24	195.30	196.60	194.00	196.25	196.25	1,049,247
2026-02-23	194.10	195.61	193.20	194.84	194.84	397,830
2026-02-20	195.00	195.95	194.38	195.40	195.40	2,917,760
2026-02-19	194.38	195.10	193.45	194.85	194.85	519,530
2026-02-18	193.65	196.10	193.63	195.35	195.35	572,555
2026-02-17	192.20	193.95	190.65	191.50	191.50	469,119
2026-02-16	192.30	193.90	192.28	193.20	193.20	472,269
2026-02-13	189.35	192.95	188.70	192.40	192.40	911,563
2026-02-12	194.68	195.20	190.25	190.25	190.25	1,770,685
2026-02-11	189.30	196.15	188.85	193.35	193.35	1,113,320
2026-02-10	190.45	191.05	189.30	190.34	190.34	1,335,127
2026-02-09	188.20	189.95	186.55	189.85	189.85	229,210
2026-02-06	186.45	188.45	185.30	187.95	187.95	1,092,852
2026-02-05	188.25	189.00	185.60	188.02	188.02	779,476
2026-02-04	187.93	190.70	186.60	188.04	188.04	4,176,988
2026-02-03	189.00	189.25	184.40	186.95	186.95	399,123
2026-02-02	181.05	187.55	180.20	187.25	187.25	1,614,769
2026-01-30	183.00	185.25	182.50	183.54	183.54	473,296
2026-01-29	182.70	187.15	182.70	183.62	183.62	857,685

← NewerPage 3 of 21 · 1,236 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.