Atlas Copco AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 146.08 | 146.85 | 145.55 | 146.48 | 145.15 | 781,686 |
| 2025-08-04 | 145.75 | 146.40 | 144.85 | 145.33 | 144.02 | 3,280,453 |
| 2025-08-01 | 147.28 | 147.70 | 144.15 | 145.87 | 144.55 | 2,525,133 |
| 2025-07-31 | 153.45 | 154.10 | 149.15 | 153.39 | 152.00 | 444,346 |
| 2025-07-30 | 152.55 | 154.80 | 152.20 | 153.72 | 152.32 | 1,784,521 |
| 2025-07-29 | 151.45 | 154.30 | 151.10 | 152.75 | 151.37 | 320,425 |
| 2025-07-28 | 154.45 | 154.80 | 150.30 | 151.63 | 150.26 | 2,289,570 |
| 2025-07-25 | 151.85 | 152.00 | 149.20 | 149.63 | 148.27 | 816,733 |
| 2025-07-24 | 153.90 | 154.45 | 151.65 | 153.30 | 151.91 | 2,015,570 |
| 2025-07-23 | 153.50 | 154.40 | 150.85 | 153.35 | 151.96 | 330,581 |
| 2025-07-22 | 152.05 | 152.40 | 150.55 | 151.52 | 150.15 | 322,594 |
| 2025-07-21 | 151.75 | 153.95 | 151.75 | 153.10 | 151.71 | 627,340 |
| 2025-07-18 | 163.25 | 165.20 | 146.28 | 161.32 | 159.86 | 1,273,912 |
| 2025-07-17 | 159.55 | 163.50 | 159.20 | 162.49 | 161.01 | 648,423 |
| 2025-07-16 | 158.10 | 159.28 | 156.35 | 157.60 | 156.17 | 1,834,495 |
| 2025-07-15 | 159.85 | 161.20 | 159.45 | 160.69 | 159.24 | 618,348 |
| 2025-07-14 | 158.90 | 159.45 | 157.88 | 158.97 | 157.52 | 265,858 |
| 2025-07-11 | 162.90 | 162.90 | 160.53 | 162.33 | 160.85 | 751,351 |
| 2025-07-10 | 161.10 | 163.90 | 160.75 | 162.97 | 161.49 | 455,207 |
| 2025-07-09 | 158.10 | 160.90 | 157.95 | 160.07 | 158.62 | 474,769 |
| 2025-07-08 | 157.00 | 158.00 | 156.28 | 156.80 | 155.37 | 1,152,424 |
| 2025-07-07 | 156.55 | 158.00 | 155.80 | 157.10 | 155.67 | 2,262,544 |
| 2025-07-04 | 156.80 | 157.35 | 156.05 | 156.40 | 154.98 | 2,668,565 |
| 2025-07-03 | 158.13 | 159.50 | 157.75 | 158.27 | 156.83 | 690,717 |
| 2025-07-02 | 154.10 | 157.55 | 154.10 | 156.20 | 154.79 | 1,195,378 |
| 2025-07-01 | 152.70 | 154.55 | 151.70 | 152.84 | 151.46 | 943,556 |
| 2025-06-30 | 156.60 | 156.60 | 151.45 | 153.10 | 151.72 | 663,987 |
| 2025-06-27 | 150.50 | 154.75 | 150.50 | 153.39 | 152.00 | 529,953 |
| 2025-06-26 | 148.65 | 148.65 | 146.00 | 147.30 | 145.96 | 665,245 |
| 2025-06-25 | 151.55 | 152.45 | 149.50 | 149.93 | 148.56 | 7,188,291 |
| 2025-06-24 | 154.40 | 154.40 | 149.55 | 150.19 | 148.82 | 4,292,652 |
| 2025-06-23 | 149.80 | 150.55 | 147.45 | 148.30 | 146.95 | 388,234 |
| 2025-06-19 | 150.08 | 151.75 | 149.95 | 150.80 | 149.43 | 398,384 |
| 2025-06-18 | 151.50 | 152.25 | 148.90 | 150.27 | 148.91 | 842,214 |
| 2025-06-17 | 152.60 | 153.40 | 151.80 | 152.53 | 151.15 | 842,100 |
| 2025-06-16 | 152.95 | 154.48 | 152.25 | 153.60 | 152.21 | 932,394 |
| 2025-06-13 | 151.90 | 153.35 | 151.55 | 152.63 | 151.24 | 2,986,773 |
| 2025-06-12 | 154.95 | 155.45 | 153.15 | 154.52 | 153.12 | 286,330 |
| 2025-06-11 | 158.50 | 158.95 | 156.65 | 158.10 | 156.66 | 7,176,182 |
| 2025-06-10 | 157.50 | 158.10 | 156.55 | 157.20 | 155.78 | 1,845,684 |
| 2025-06-09 | 157.93 | 159.00 | 156.95 | 158.41 | 156.97 | 1,557,759 |
| 2025-06-05 | 157.65 | 159.20 | 156.20 | 156.87 | 155.45 | 1,299,392 |
| 2025-06-04 | 155.05 | 157.80 | 155.05 | 157.11 | 155.68 | 986,339 |
| 2025-06-03 | 152.43 | 154.05 | 151.75 | 153.35 | 151.96 | 7,466,355 |
| 2025-06-02 | 152.70 | 153.15 | 151.00 | 152.20 | 150.82 | 912,399 |
| 2025-05-30 | 155.50 | 156.05 | 153.58 | 154.72 | 153.31 | 1,960,530 |
| 2025-05-28 | 156.90 | 159.05 | 156.85 | 157.05 | 155.63 | 394,043 |
| 2025-05-27 | 158.10 | 159.85 | 158.10 | 158.15 | 156.72 | 3,874,914 |
| 2025-05-23 | 156.60 | 159.55 | 153.70 | 156.07 | 154.65 | 1,395,688 |
| 2025-05-22 | 161.50 | 162.75 | 157.70 | 158.25 | 156.82 | 1,984,159 |
| 2025-05-21 | 163.65 | 163.90 | 160.60 | 163.15 | 161.67 | 4,697,879 |
| 2025-05-20 | 164.70 | 165.93 | 163.60 | 165.10 | 163.60 | 1,296,578 |
| 2025-05-19 | 163.68 | 165.05 | 163.60 | 165.05 | 163.55 | 4,235,352 |
| 2025-05-16 | 163.65 | 166.60 | 163.65 | 164.65 | 163.16 | 714,850 |
| 2025-05-15 | 161.55 | 164.75 | 160.35 | 164.48 | 162.99 | 3,777,358 |
| 2025-05-14 | 163.30 | 163.30 | 161.58 | 162.20 | 160.73 | 4,200,950 |
| 2025-05-13 | 162.65 | 163.45 | 160.80 | 162.54 | 161.07 | 318,643 |
| 2025-05-12 | 153.65 | 162.50 | 153.65 | 161.61 | 160.15 | 839,834 |
| 2025-05-09 | 153.10 | 153.55 | 150.95 | 151.22 | 149.85 | 25,315,461 |
| 2025-05-08 | 151.05 | 152.85 | 150.35 | 151.94 | 150.56 | 9,074,177 |
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.