Atlas Copco AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	165.65	166.00	163.70	164.46	164.46	20,198,311
2025-10-28	169.10	169.10	165.38	166.68	166.68	15,840,010
2025-10-27	168.60	171.45	167.60	170.03	170.03	10,467,180
2025-10-24	166.00	167.05	163.85	165.56	165.56	16,627,711
2025-10-23	165.80	169.25	161.10	164.37	164.37	11,061,840
2025-10-22	164.38	167.00	164.38	166.21	166.21	531,283
2025-10-21	165.35	166.50	164.40	164.76	164.76	9,950,873
2025-10-20	164.80	165.75	162.75	165.29	165.29	743,219
2025-10-17	165.60	166.53	164.34	165.35	163.85	476,718
2025-10-16	166.25	167.75	164.20	166.70	165.19	502,566
2025-10-15	168.65	169.15	166.30	168.37	166.84	1,843,547
2025-10-14	164.85	165.00	162.70	164.35	162.86	852,637
2025-10-13	165.75	166.85	165.00	165.69	164.18	237,827
2025-10-10	168.05	168.65	164.65	167.52	166.00	4,164,651
2025-10-09	171.70	171.80	167.30	169.10	167.56	638,425
2025-10-08	169.95	171.65	168.25	169.43	167.90	449,165
2025-10-07	171.18	172.07	169.85	171.44	169.89	797,805
2025-10-06	169.53	172.45	169.53	170.83	169.28	1,216,847
2025-10-03	169.35	170.55	168.50	169.26	167.73	465,945
2025-10-02	162.55	170.15	162.50	168.12	166.60	568,114
2025-10-01	159.30	160.25	157.55	159.46	158.01	484,865
2025-09-30	155.30	158.90	155.30	157.57	156.14	488,040
2025-09-29	157.30	157.45	155.50	156.14	154.72	301,795
2025-09-26	159.26	159.55	155.40	156.92	155.50	6,056,251
2025-09-25	160.18	160.20	158.15	159.85	158.40	421,058
2025-09-24	161.80	162.45	159.20	159.98	158.53	468,022
2025-09-23	161.43	163.30	159.45	162.35	160.88	3,421,062
2025-09-22	160.73	162.70	160.58	161.86	160.39	509,516
2025-09-19	161.45	161.73	160.00	161.05	159.59	1,283,582
2025-09-18	156.20	162.00	155.80	158.86	157.42	1,269,635
2025-09-17	156.25	156.40	154.65	155.73	154.32	1,024,066
2025-09-16	156.45	160.55	155.45	158.32	156.88	4,080,236
2025-09-15	157.80	157.95	155.75	157.02	155.59	585,935
2025-09-12	157.75	158.73	156.80	157.97	156.53	472,167
2025-09-11	155.60	157.85	153.55	155.07	153.67	3,863,012
2025-09-10	158.45	158.50	156.10	157.77	156.34	4,331,017
2025-09-09	159.55	160.50	157.20	159.28	157.84	378,088
2025-09-08	156.45	159.90	155.90	157.97	156.53	754,514
2025-09-05	153.35	156.75	153.30	155.69	154.27	930,029
2025-09-04	152.40	154.65	152.38	153.05	151.67	3,211,669
2025-09-03	150.10	152.90	149.60	151.44	150.07	8,232,003
2025-09-02	153.10	153.45	148.45	150.88	149.51	2,820,049
2025-09-01	152.70	154.30	152.15	153.47	152.07	696,503
2025-08-29	151.00	152.20	150.25	151.67	150.29	708,968
2025-08-28	151.15	152.95	150.90	152.34	150.96	1,334,583
2025-08-27	151.65	151.70	149.60	150.61	149.25	313,689
2025-08-26	149.40	152.30	149.40	150.75	149.38	771,368
2025-08-22	149.50	152.68	149.45	150.84	149.47	677,909
2025-08-21	149.15	149.50	148.20	148.92	147.57	3,544,707
2025-08-20	150.45	151.00	149.13	150.32	148.95	325,857
2025-08-19	148.95	152.68	148.30	150.54	149.17	252,988
2025-08-18	149.00	149.00	147.05	147.53	146.20	213,624
2025-08-15	150.15	150.18	148.60	149.43	148.07	200,788
2025-08-14	147.10	150.55	147.00	148.65	147.30	1,196,297
2025-08-13	146.80	146.80	145.55	146.24	144.91	520,682
2025-08-12	145.90	146.30	145.05	145.51	144.19	661,306
2025-08-11	147.90	148.05	145.00	145.45	144.13	6,082,709
2025-08-08	147.15	147.50	146.15	147.01	145.68	243,291
2025-08-07	144.85	147.85	144.20	146.50	145.17	547,911
2025-08-06	147.00	147.05	143.30	144.88	143.57	1,866,759

← NewerPage 5 of 21 · 1,239 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.