Atlas Copco AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	149.80	150.50	149.05	149.51	148.15	15,315,020
2025-05-06	150.25	151.05	148.78	149.79	148.44	12,415,020
2025-05-02	152.75	152.75	150.38	151.45	150.08	2,184,136
2025-04-30	145.60	149.85	143.95	149.54	148.18	1,854,341
2025-04-29	155.35	155.40	145.30	148.60	145.77	14,447,660
2025-04-28	155.50	155.60	153.75	154.79	151.84	1,146,979
2025-04-25	155.05	156.35	154.10	155.24	152.28	789,487
2025-04-24	152.05	155.65	150.05	151.52	148.63	6,430,748
2025-04-23	152.45	155.75	151.95	154.03	151.09	18,055,131
2025-04-22	150.10	150.30	146.75	148.52	145.68	2,086,080
2025-04-17	151.10	151.28	148.33	149.05	146.21	78,629
2025-04-16	151.50	151.83	149.90	151.00	148.12	5,439,729
2025-04-15	151.40	154.10	151.15	153.24	150.32	1,101,398
2025-04-14	152.30	152.65	149.70	150.88	148.00	2,151,397
2025-04-11	150.35	150.35	143.45	146.32	143.53	837,673
2025-04-10	154.40	156.15	148.45	150.66	147.78	2,083,515
2025-04-09	136.75	140.55	136.45	139.75	137.08	914,958
2025-04-08	140.60	143.05	139.50	140.66	137.98	4,408,129
2025-04-07	132.65	144.70	130.10	136.44	133.84	862,483
2025-04-04	150.30	150.80	141.45	145.18	142.41	2,335,418
2025-04-03	155.45	157.55	151.70	153.83	150.89	652,633
2025-04-02	159.15	160.50	157.45	160.50	157.44	1,064,576
2025-04-01	160.75	161.10	159.15	161.10	158.03	251,036
2025-03-31	162.10	162.15	158.70	159.40	156.36	2,064,396
2025-03-28	165.45	166.10	163.50	164.51	161.37	179,910
2025-03-27	164.86	166.50	164.00	166.46	163.28	309,802
2025-03-26	169.90	169.90	166.25	166.85	163.67	111,978
2025-03-25	166.90	169.90	166.10	169.90	166.66	1,018,322
2025-03-24	168.25	168.40	165.95	166.95	163.77	1,596,678
2025-03-21	171.05	171.15	166.40	167.20	164.01	822,619
2025-03-20	177.60	177.60	171.55	172.40	169.11	776,276
2025-03-19	173.20	174.15	172.15	173.70	170.39	690,235
2025-03-18	178.55	178.70	173.05	176.87	173.49	2,197,203
2025-03-17	176.60	178.65	176.20	178.30	174.90	2,355,255
2025-03-14	175.25	177.35	175.25	177.12	173.74	2,117,943
2025-03-13	175.40	177.45	173.80	175.95	172.59	1,080,539
2025-03-12	177.50	179.05	175.75	176.60	173.23	728,468
2025-03-11	181.50	181.80	174.80	179.10	175.69	516,345
2025-03-10	184.20	184.70	178.60	179.29	175.87	861,272
2025-03-07	181.40	183.60	179.30	180.12	176.69	1,910,494
2025-03-06	186.25	186.30	178.85	182.07	178.60	4,568,992
2025-03-05	178.90	185.45	178.60	184.65	181.13	1,644,071
2025-03-04	178.35	179.00	174.50	176.54	173.17	679,803
2025-03-03	179.80	184.10	179.80	181.95	178.48	380,054
2025-02-28	180.45	183.10	180.25	182.24	178.76	2,492,704
2025-02-27	183.68	184.35	181.05	182.30	178.82	1,826,038
2025-02-26	183.80	186.35	183.25	184.90	181.38	2,186,845
2025-02-25	180.60	182.95	180.40	181.93	178.46	284,605
2025-02-24	185.95	186.05	181.50	183.22	179.72	439,058
2025-02-21	187.75	188.60	183.25	186.77	183.21	175,522
2025-02-20	185.50	188.00	185.20	186.52	182.96	530,675
2025-02-19	190.50	190.60	184.65	188.12	184.53	5,113,241
2025-02-18	187.50	190.70	187.00	189.65	186.03	781,966
2025-02-17	188.70	188.75	184.50	187.09	183.52	301,177
2025-02-14	188.95	189.50	187.10	188.26	184.67	1,976,820
2025-02-13	187.25	190.15	186.60	189.45	185.84	475,634
2025-02-12	185.40	187.00	183.90	185.66	182.12	556,276
2025-02-11	185.60	185.60	183.45	184.41	180.89	88,007
2025-02-10	183.85	185.70	182.90	184.18	180.67	511,605
2025-02-07	186.65	186.85	183.65	185.21	181.67	494,889

← NewerPage 7 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.