Atlas Copco AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 202.20 | 203.00 | 199.05 | 202.20 | 202.20 | 12,914,988 |
| 2026-10-15 | 203.70 | 204.50 | 196.90 | 199.60 | 199.60 | 9,413,173 |
| 2026-10-14 | 213.00 | 213.80 | 208.90 | 208.90 | 208.90 | 7,382,007 |
| 2026-10-13 | 212.30 | 214.10 | 210.00 | 210.60 | 210.60 | 4,914,724 |
| 2026-10-12 | 211.60 | 213.60 | 210.30 | 212.50 | 212.50 | 4,242,038 |
| 2026-10-09 | 208.00 | 211.60 | 207.50 | 209.90 | 209.90 | 2,840,730 |
| 2026-10-08 | 205.30 | 207.50 | 204.10 | 205.70 | 205.70 | 5,165,633 |
| 2026-10-07 | 211.50 | 211.60 | 206.60 | 206.70 | 206.70 | 3,529,203 |
| 2026-10-06 | 210.60 | 214.10 | 210.20 | 213.40 | 213.40 | 3,904,457 |
| 2026-10-05 | 209.60 | 210.20 | 206.40 | 208.80 | 208.80 | 2,252,350 |
| 2026-10-02 | 208.20 | 211.00 | 208.10 | 209.80 | 209.80 | 3,667,888 |
| 2026-10-01 | 206.30 | 209.10 | 204.90 | 205.80 | 205.80 | 4,742,869 |
| 2026-09-30 | 209.60 | 210.70 | 206.30 | 206.30 | 206.30 | 4,742,779 |
| 2026-09-29 | 205.30 | 210.00 | 204.40 | 208.20 | 208.20 | 3,457,998 |
| 2026-09-28 | 205.50 | 206.60 | 203.40 | 203.60 | 203.60 | 3,258,431 |
| 2026-09-25 | 205.50 | 208.10 | 204.70 | 205.40 | 205.40 | 2,212,670 |
| 2026-09-24 | 206.10 | 206.50 | 202.90 | 203.20 | 203.20 | 3,115,198 |
| 2026-09-23 | 209.60 | 210.50 | 205.30 | 207.10 | 207.10 | 2,517,082 |
| 2026-09-22 | 202.60 | 210.60 | 202.60 | 209.00 | 209.00 | 4,626,992 |
| 2026-09-21 | 199.45 | 202.70 | 199.25 | 202.00 | 202.00 | 2,956,015 |
| 2026-09-18 | 199.15 | 200.90 | 196.30 | 197.20 | 197.20 | 6,960,893 |
| 2026-09-17 | 196.65 | 199.70 | 196.30 | 199.15 | 199.15 | 4,070,310 |
| 2026-09-16 | 195.00 | 196.40 | 194.20 | 195.75 | 195.75 | 3,536,168 |
| 2026-09-15 | 193.50 | 194.70 | 190.80 | 193.25 | 193.25 | 3,843,367 |
| 2026-09-14 | 200.00 | 200.50 | 191.85 | 193.25 | 193.25 | 4,947,466 |
| 2026-09-11 | 202.20 | 204.90 | 201.10 | 202.80 | 202.80 | 2,561,646 |
| 2026-09-10 | 204.10 | 205.20 | 200.20 | 201.50 | 201.50 | 3,002,555 |
| 2026-09-09 | 207.00 | 208.00 | 202.80 | 204.10 | 204.10 | 3,592,629 |
| 2026-09-08 | 205.50 | 209.20 | 204.90 | 208.80 | 208.80 | 3,074,122 |
| 2026-09-07 | 202.10 | 206.70 | 202.10 | 205.70 | 205.70 | 2,463,451 |
| 2026-09-04 | 201.10 | 202.10 | 200.00 | 201.80 | 201.80 | 2,073,161 |
| 2026-09-03 | 198.55 | 201.90 | 197.90 | 200.60 | 200.60 | 4,052,798 |
| 2026-09-02 | 198.20 | 199.90 | 197.10 | 198.65 | 198.65 | 3,838,017 |
| 2026-09-01 | 206.00 | 206.60 | 198.45 | 199.50 | 199.50 | 5,377,366 |
| 2026-08-31 | 207.30 | 208.10 | 205.30 | 206.00 | 206.00 | 5,879,983 |
| 2026-08-28 | 208.30 | 209.90 | 206.90 | 207.90 | 207.90 | 4,593,575 |
| 2026-08-27 | 207.10 | 209.70 | 206.60 | 208.50 | 208.50 | 4,018,956 |
| 2026-08-26 | 204.70 | 208.80 | 204.30 | 206.60 | 206.60 | 4,053,943 |
| 2026-08-25 | 205.50 | 207.20 | 204.10 | 204.10 | 204.10 | 3,394,632 |
| 2026-08-24 | 204.00 | 206.20 | 203.00 | 203.40 | 203.40 | 2,226,452 |
| 2026-08-21 | 202.10 | 205.60 | 201.30 | 204.70 | 204.70 | 2,878,291 |
| 2026-08-20 | 200.00 | 201.70 | 199.40 | 201.20 | 201.20 | 4,010,711 |
| 2026-08-19 | 202.30 | 203.10 | 198.80 | 200.20 | 200.20 | 4,178,499 |
| 2026-08-18 | 205.50 | 205.90 | 202.00 | 202.30 | 202.30 | 3,509,924 |
| 2026-08-17 | 209.50 | 209.80 | 206.70 | 207.80 | 207.80 | 2,705,141 |
| 2026-08-14 | 210.40 | 210.80 | 207.20 | 208.40 | 208.40 | 1,841,163 |
| 2026-08-13 | 210.90 | 211.50 | 209.20 | 209.70 | 209.70 | 2,392,150 |
| 2026-08-12 | 211.60 | 212.30 | 208.90 | 210.00 | 210.00 | 2,649,111 |
| 2026-08-11 | 209.50 | 212.20 | 208.60 | 211.50 | 211.50 | 2,829,655 |
| 2026-08-10 | 209.00 | 211.20 | 208.90 | 210.70 | 210.70 | 3,116,882 |
| 2026-08-07 | 209.20 | 211.50 | 209.10 | 209.60 | 209.60 | 2,311,184 |
| 2026-08-06 | 210.00 | 212.20 | 208.50 | 210.40 | 210.40 | 3,054,018 |
| 2026-08-05 | 211.50 | 212.00 | 207.40 | 210.20 | 210.20 | 4,176,875 |
| 2026-08-04 | 204.90 | 209.50 | 204.80 | 208.60 | 208.60 | 3,724,563 |
| 2026-08-03 | 203.00 | 204.30 | 201.90 | 203.10 | 203.10 | 3,273,896 |
| 2026-07-31 | 201.10 | 206.40 | 200.50 | 201.10 | 201.10 | 5,102,292 |
| 2026-07-30 | 194.10 | 200.40 | 194.00 | 200.20 | 200.20 | 4,258,117 |
| 2026-07-29 | 195.80 | 197.65 | 193.65 | 194.10 | 194.10 | 3,598,690 |
| 2026-07-28 | 201.30 | 201.50 | 194.05 | 196.60 | 196.60 | 6,369,843 |
| 2026-07-27 | 205.80 | 208.30 | 201.30 | 201.60 | 201.60 | 4,884,714 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-19 | 2.5000 SEK |
| 2026-04-29 | 2.5000 SEK |
| 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 | 3.8000 SEK |
| 2021-10-22 | 3.6500 SEK |
| 2021-04-28 | 3.6500 SEK |
| 2020-11-27 | 3.5000 SEK |
| 2020-04-24 | 3.5000 SEK |
| 2019-10-25 | 3.1500 SEK |
| 2019-04-26 | 3.1500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.