Atlas Copco AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	187.63	191.65	181.95	187.14	187.14	441,179
2026-01-27	191.40	191.85	180.05	187.17	187.17	5,347,846
2026-01-26	188.80	191.20	188.80	190.14	190.14	966,019
2026-01-23	190.15	190.78	187.30	189.78	189.78	908,323
2026-01-22	192.60	193.20	190.50	192.65	192.65	1,114,235
2026-01-21	187.60	189.65	185.90	186.91	186.91	808,750
2026-01-20	183.30	188.03	183.20	187.80	187.80	412,185
2026-01-19	186.70	187.45	185.30	185.96	185.96	4,963,396
2026-01-16	190.20	191.33	187.70	188.18	188.18	3,178,305
2026-01-15	185.13	188.00	183.00	185.40	185.40	3,396,218
2026-01-14	181.70	181.85	177.58	179.93	179.93	468,636
2026-01-13	182.85	183.00	179.65	181.40	181.40	959,844
2026-01-12	180.00	183.25	180.00	182.55	182.55	523,739
2026-01-09	176.40	178.60	175.90	177.25	177.25	351,891
2026-01-08	178.70	179.35	175.75	178.15	178.15	2,850,536
2026-01-07	178.30	188.00	177.75	179.15	179.15	983,946
2026-01-06	172.53	172.53	172.53	172.53	172.53	0
2026-01-05	168.70	172.70	168.40	172.53	172.53	222,812
2026-01-02	166.15	168.40	165.95	166.66	166.66	243,341
2025-12-30	164.80	166.90	164.80	166.05	166.05	165,283
2025-12-29	165.48	166.10	164.85	165.50	165.50	494,855
2025-12-23	164.70	165.50	164.35	164.95	164.95	1,285,736
2025-12-22	163.30	165.05	163.30	164.55	164.55	662,595
2025-12-19	163.58	164.45	162.85	164.30	164.30	587,591
2025-12-18	159.60	163.20	159.60	160.30	160.30	1,443,878
2025-12-17	164.03	164.40	159.80	161.85	161.85	3,564,666
2025-12-16	165.05	165.10	163.30	164.75	164.75	3,343,418
2025-12-15	166.35	166.90	165.00	166.01	166.01	1,979,485
2025-12-12	166.70	168.90	166.25	167.50	167.50	1,544,269
2025-12-11	167.05	167.50	165.10	166.25	166.25	1,070,542
2025-12-10	167.13	167.20	165.35	166.50	166.50	367,461
2025-12-09	168.58	169.25	166.55	166.84	166.84	830,588
2025-12-08	169.50	170.50	168.43	169.00	169.00	594,676
2025-12-05	167.95	169.25	167.65	168.25	168.25	699,004
2025-12-04	167.38	170.28	166.18	170.28	170.28	1,016,244
2025-12-03	161.05	163.25	161.05	162.65	162.65	2,569,143
2025-12-02	160.50	161.95	160.15	161.20	161.20	532,556
2025-12-01	159.90	162.68	158.75	160.82	160.82	8,696,966
2025-11-28	158.50	160.40	158.25	160.14	160.14	1,032,580
2025-11-27	156.75	158.65	156.25	158.25	158.25	11,991,460
2025-11-26	157.75	158.30	155.75	156.55	156.55	2,652,663
2025-11-25	153.63	157.60	153.43	156.61	156.61	2,757,985
2025-11-24	153.60	154.45	152.85	153.72	153.72	635,734
2025-11-21	149.65	153.05	149.35	152.45	152.45	3,468,059
2025-11-20	155.25	155.25	152.95	153.85	153.85	697,350
2025-11-19	150.25	153.10	150.00	152.16	152.16	534,920
2025-11-18	151.45	151.90	150.00	151.29	151.29	1,602,467
2025-11-17	154.58	155.40	153.20	154.45	154.45	8,298,315
2025-11-14	155.15	155.40	152.80	154.08	154.08	1,337,140
2025-11-13	160.90	162.00	157.05	158.02	158.02	4,705,678
2025-11-12	160.20	160.95	159.20	160.76	160.76	275,548
2025-11-11	157.40	160.05	157.20	158.25	158.25	944,464
2025-11-10	158.50	158.75	157.10	158.17	158.17	1,734,276
2025-11-07	157.05	157.05	154.15	155.40	155.40	1,408,606
2025-11-06	157.58	159.25	156.45	156.70	156.70	4,228,905
2025-11-05	156.00	159.35	155.40	157.52	157.52	9,338,122
2025-11-04	156.73	158.30	155.70	157.39	157.39	284,088
2025-11-03	159.70	161.00	158.75	159.91	159.91	2,674,380
2025-10-31	164.10	164.10	160.15	161.90	161.90	341,109
2025-10-30	164.40	167.65	163.78	164.88	164.88	1,246,475

← NewerPage 4 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.