Atlas Copco AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	181.05	185.10	177.75	178.68	175.28	18,298,430
2024-11-05	176.20	178.10	175.60	176.77	173.40	5,062,234
2024-11-04	176.00	178.25	175.80	176.14	172.78	344,784
2024-11-01	175.95	177.90	174.95	175.87	172.52	1,823,540
2024-10-31	176.25	176.80	174.40	175.61	172.26	4,339,828
2024-10-30	180.35	180.40	176.70	178.69	175.28	17,621,090
2024-10-29	180.35	185.15	180.35	181.94	178.47	2,678,025
2024-10-28	180.50	182.85	179.80	180.98	177.53	28,409,100
2024-10-25	179.00	180.60	178.05	179.63	176.20	299,837
2024-10-24	179.35	182.45	178.35	181.05	177.60	312,858
2024-10-23	178.25	182.00	174.80	176.48	173.12	2,525,965
2024-10-22	181.45	181.70	178.55	179.96	176.53	353,212
2024-10-21	183.25	183.50	180.85	182.39	178.91	553,730
2024-10-18	187.25	187.25	182.90	184.04	180.53	863,568
2024-10-17	184.30	185.50	183.35	184.15	179.26	5,373,091
2024-10-16	183.90	186.20	181.75	185.10	180.19	21,808,000
2024-10-15	196.75	197.60	186.13	190.11	185.07	20,255,061
2024-10-14	194.30	195.95	193.90	195.03	189.85	20,665,289
2024-10-11	192.10	194.65	191.90	192.67	187.56	20,293,000
2024-10-10	194.10	194.15	190.46	191.37	186.29	5,149,127
2024-10-09	193.95	195.40	193.50	194.22	189.07	5,393,538
2024-10-08	193.15	194.50	191.70	193.35	188.22	5,529,497
2024-10-07	196.45	196.75	193.95	194.72	189.56	10,164,570
2024-10-04	195.70	197.60	193.30	197.54	192.29	368,709
2024-10-03	196.40	196.70	194.90	195.76	190.56	16,946,180
2024-10-02	195.65	197.70	191.70	196.58	191.36	140,496
2024-10-01	201.40	201.40	194.30	194.75	189.58	1,938,739
2024-09-30	197.15	199.30	196.20	197.51	192.27	132,420
2024-09-27	194.05	198.30	194.05	196.74	191.52	396,410
2024-09-26	195.05	197.50	194.30	195.94	190.74	2,486,658
2024-09-25	189.35	190.28	185.45	189.09	184.08	4,214,682
2024-09-24	187.15	188.30	184.05	186.25	181.31	22,057,381
2024-09-23	182.85	185.30	181.70	183.63	178.76	384,347
2024-09-20	183.75	184.05	181.90	183.05	178.19	1,024,019
2024-09-19	181.75	186.15	180.80	185.23	180.32	208,268
2024-09-18	180.95	184.75	178.90	179.39	174.63	137,721
2024-09-17	178.80	181.45	178.80	181.10	176.30	1,017,911
2024-09-16	179.05	180.20	178.05	179.00	174.25	2,956,730
2024-09-13	175.60	180.10	175.60	179.26	174.50	200,006
2024-09-12	179.20	180.95	177.80	179.44	174.68	424,623
2024-09-11	180.90	180.90	175.20	177.73	173.01	306,799
2024-09-10	176.65	178.35	175.56	177.32	172.62	161,814
2024-09-09	174.25	177.30	174.25	176.04	171.36	615,255
2024-09-06	175.00	176.15	172.25	173.78	169.17	1,318,054
2024-09-05	178.90	179.45	175.55	176.32	171.65	761,386
2024-09-04	177.10	181.90	177.10	180.65	175.85	262,296
2024-09-03	185.35	186.50	182.15	184.54	179.64	1,585,153
2024-09-02	185.80	186.20	184.10	184.97	180.07	13,739,660
2024-08-30	186.75	187.05	185.85	186.90	181.94	111,464
2024-08-29	184.20	187.35	184.00	185.94	181.01	1,521,678
2024-08-28	183.20	185.55	182.20	184.23	179.34	276,088
2024-08-27	184.75	184.75	182.30	183.16	178.30	497,584
2024-08-23	183.20	186.30	182.65	185.47	180.55	135,437
2024-08-22	183.80	184.90	183.45	184.18	179.29	144,143
2024-08-21	183.65	184.45	182.45	184.08	179.19	469,737
2024-08-20	183.95	185.00	182.95	183.80	178.93	216,384
2024-08-19	183.30	184.00	183.00	183.57	178.70	244,677
2024-08-16	183.10	183.40	182.25	182.83	177.98	1,735,028
2024-08-15	182.10	183.85	180.70	182.32	177.48	204,920
2024-08-14	180.75	182.10	180.25	181.12	176.31	268,216

← NewerPage 9 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.