Atlas Copco AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	186.15	186.55	183.75	185.63	182.09	460,884
2025-02-05	184.50	185.30	182.85	184.69	181.17	349,227
2025-02-04	184.50	185.20	180.35	181.73	178.26	2,884,251
2025-02-03	180.10	183.25	180.05	181.85	178.38	4,296,213
2025-01-31	184.60	186.90	184.60	186.25	182.70	381,811
2025-01-30	182.50	185.80	182.40	183.63	180.13	385,691
2025-01-29	181.25	183.75	180.05	182.59	179.11	2,577,461
2025-01-28	187.95	195.55	180.35	184.22	180.70	8,724,976
2025-01-27	187.20	187.60	181.80	183.60	180.10	717,037
2025-01-24	190.95	192.70	190.95	191.77	188.11	268,761
2025-01-23	188.80	189.65	186.95	188.66	185.06	475,142
2025-01-22	186.90	189.30	186.90	188.80	185.20	465,778
2025-01-21	186.75	187.10	185.50	186.34	182.78	223,667
2025-01-20	186.40	189.15	184.95	186.44	182.88	168,155
2025-01-17	183.15	187.30	182.60	185.32	181.78	855,901
2025-01-16	182.45	183.85	181.35	182.23	178.75	994,949
2025-01-15	175.65	180.60	175.65	176.47	173.10	160,587
2025-01-14	176.35	177.30	175.25	176.49	173.12	177,108
2025-01-13	174.50	175.45	171.96	173.52	170.21	670,211
2025-01-10	178.45	178.70	175.30	177.37	173.99	1,287,271
2025-01-09	176.70	178.35	175.45	177.30	173.92	687,043
2025-01-08	174.55	178.60	174.55	176.50	173.13	635,624
2025-01-07	176.35	177.10	174.00	175.27	171.92	381,413
2025-01-03	171.65	172.35	171.15	171.45	168.18	62,073
2025-01-02	169.35	171.65	169.25	171.30	168.03	161,914
2024-12-30	171.55	171.55	167.50	168.10	164.90	293,637
2024-12-27	165.80	170.70	165.80	170.45	167.20	120,415
2024-12-23	169.80	169.95	168.15	168.73	165.51	438,551
2024-12-20	173.70	173.70	167.65	170.10	166.86	405,591
2024-12-19	174.10	174.10	171.00	171.15	167.89	192,727
2024-12-18	177.25	177.85	175.70	177.26	173.88	4,807,872
2024-12-17	176.15	178.45	175.90	178.31	174.91	555,477
2024-12-16	176.80	178.40	176.80	177.49	174.11	224,833
2024-12-13	178.80	179.65	176.70	178.36	174.96	315,334
2024-12-12	179.75	180.50	178.55	179.74	176.31	2,344,010
2024-12-11	179.00	180.40	178.65	179.79	176.36	224,088
2024-12-10	179.95	180.75	178.75	179.48	176.06	893,334
2024-12-09	184.70	185.15	180.85	181.79	178.32	1,040,604
2024-12-06	178.45	180.95	178.20	179.54	176.12	269,141
2024-12-05	180.05	180.20	177.95	178.69	175.28	768,621
2024-12-04	179.65	181.05	178.50	180.88	177.43	7,935,402
2024-12-03	175.90	180.90	175.90	178.63	175.22	1,782,702
2024-12-02	173.55	178.45	172.95	175.73	172.38	363,196
2024-11-29	172.10	174.15	171.30	172.35	169.06	164,090
2024-11-28	173.40	174.80	172.30	173.10	169.80	208,161
2024-11-27	172.90	173.40	171.85	172.95	169.65	79,613
2024-11-26	171.20	173.55	171.20	172.41	169.12	2,803,350
2024-11-25	175.50	175.50	172.85	173.40	170.09	7,633,735
2024-11-22	172.95	174.65	171.85	173.18	169.87	757,653
2024-11-21	171.40	172.85	170.60	171.53	168.25	745,055
2024-11-20	174.75	175.00	171.55	173.07	169.77	1,526,443
2024-11-19	174.85	175.40	170.80	171.91	168.63	1,968,950
2024-11-18	176.45	176.50	173.65	174.75	171.42	164,301
2024-11-15	177.90	177.90	175.30	175.79	172.44	569,381
2024-11-14	178.90	179.70	177.65	178.73	175.32	333,569
2024-11-13	177.25	179.80	175.85	178.15	174.75	2,029,861
2024-11-12	185.15	185.15	176.30	177.05	173.67	4,651,773
2024-11-11	182.75	184.95	182.45	184.55	181.03	1,863,228
2024-11-08	183.45	183.70	180.20	182.27	178.80	2,851,961
2024-11-07	177.55	183.75	177.55	182.10	178.63	3,456,344

← NewerPage 8 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.