Atlas Copco AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 183.65 | 184.50 | 182.20 | 183.00 | 175.57 | 1,817,186 |
| 2024-08-20 | 184.15 | 185.10 | 182.95 | 183.30 | 175.86 | 1,542,324 |
| 2024-08-19 | 183.10 | 184.10 | 182.95 | 183.70 | 176.24 | 1,870,459 |
| 2024-08-16 | 183.10 | 183.50 | 182.15 | 183.10 | 175.67 | 3,268,051 |
| 2024-08-15 | 182.25 | 183.85 | 180.60 | 182.25 | 174.85 | 3,179,219 |
| 2024-08-14 | 181.30 | 182.20 | 180.15 | 181.30 | 173.94 | 2,625,217 |
| 2024-08-13 | 177.80 | 179.05 | 177.30 | 178.75 | 171.49 | 1,792,431 |
| 2024-08-12 | 177.05 | 178.55 | 176.60 | 177.15 | 169.96 | 1,608,644 |
| 2024-08-09 | 177.20 | 178.25 | 175.30 | 176.65 | 169.48 | 2,048,830 |
| 2024-08-08 | 174.50 | 177.40 | 173.35 | 177.00 | 169.81 | 2,607,122 |
| 2024-08-07 | 173.45 | 176.85 | 172.35 | 176.10 | 168.95 | 3,298,451 |
| 2024-08-06 | 174.00 | 175.20 | 170.25 | 172.05 | 165.06 | 3,730,040 |
| 2024-08-05 | 169.40 | 172.80 | 167.00 | 172.25 | 165.26 | 5,218,174 |
| 2024-08-02 | 179.60 | 179.70 | 174.55 | 175.35 | 168.23 | 4,372,837 |
| 2024-08-01 | 190.60 | 190.60 | 181.90 | 182.50 | 175.09 | 3,984,336 |
| 2024-07-31 | 190.35 | 191.80 | 189.55 | 190.60 | 182.86 | 6,292,707 |
| 2024-07-30 | 185.10 | 187.70 | 184.95 | 186.60 | 179.02 | 2,281,777 |
| 2024-07-29 | 185.35 | 187.15 | 184.70 | 184.70 | 177.20 | 2,363,847 |
| 2024-07-26 | 183.10 | 184.95 | 182.45 | 184.40 | 176.91 | 2,593,216 |
| 2024-07-25 | 181.35 | 183.55 | 179.10 | 183.15 | 175.71 | 3,201,987 |
| 2024-07-24 | 184.95 | 185.40 | 183.25 | 184.30 | 176.82 | 2,476,778 |
| 2024-07-23 | 184.50 | 187.25 | 182.30 | 186.55 | 178.98 | 2,483,693 |
| 2024-07-22 | 183.85 | 186.60 | 183.00 | 184.45 | 176.96 | 4,788,223 |
| 2024-07-19 | 183.70 | 186.75 | 182.80 | 182.95 | 175.52 | 3,480,621 |
| 2024-07-18 | 194.65 | 195.20 | 182.75 | 184.30 | 176.82 | 8,598,283 |
| 2024-07-17 | 200.10 | 200.20 | 194.30 | 194.50 | 186.60 | 3,412,785 |
| 2024-07-16 | 200.80 | 201.00 | 198.25 | 200.60 | 192.45 | 2,185,828 |
| 2024-07-15 | 200.20 | 202.30 | 199.75 | 201.20 | 193.03 | 2,909,461 |
| 2024-07-12 | 194.10 | 201.70 | 194.10 | 201.00 | 192.84 | 3,099,041 |
| 2024-07-11 | 193.20 | 195.45 | 192.80 | 194.40 | 186.51 | 2,875,394 |
| 2024-07-10 | 193.40 | 193.75 | 191.90 | 192.80 | 184.97 | 2,961,076 |
| 2024-07-09 | 195.15 | 195.80 | 192.70 | 193.40 | 185.55 | 2,750,685 |
| 2024-07-08 | 194.15 | 196.35 | 193.40 | 196.15 | 188.19 | 2,937,446 |
| 2024-07-05 | 196.00 | 196.20 | 192.95 | 193.90 | 186.03 | 2,189,317 |
| 2024-07-04 | 198.65 | 198.80 | 190.30 | 195.75 | 187.80 | 3,517,092 |
| 2024-07-03 | 198.40 | 201.40 | 197.05 | 197.75 | 189.72 | 3,713,419 |
| 2024-07-02 | 198.25 | 198.35 | 196.05 | 197.60 | 189.58 | 2,656,330 |
| 2024-07-01 | 199.75 | 200.70 | 197.90 | 198.80 | 190.73 | 1,896,172 |
| 2024-06-28 | 200.50 | 201.00 | 198.35 | 199.20 | 191.11 | 2,907,384 |
| 2024-06-27 | 199.35 | 202.10 | 198.65 | 198.65 | 190.58 | 2,274,262 |
| 2024-06-26 | 198.75 | 202.10 | 198.60 | 199.55 | 191.45 | 2,857,068 |
| 2024-06-25 | 201.00 | 201.00 | 195.40 | 197.15 | 189.14 | 2,984,102 |
| 2024-06-24 | 197.35 | 202.50 | 196.35 | 202.30 | 194.09 | 3,654,252 |
| 2024-06-20 | 199.65 | 200.00 | 196.65 | 198.35 | 190.30 | 9,281,799 |
| 2024-06-19 | 201.40 | 202.00 | 198.70 | 198.75 | 190.68 | 2,226,020 |
| 2024-06-18 | 201.60 | 202.00 | 199.75 | 201.70 | 193.51 | 2,691,189 |
| 2024-06-17 | 200.70 | 201.90 | 199.05 | 200.40 | 192.26 | 4,361,386 |
| 2024-06-14 | 202.50 | 202.70 | 198.50 | 200.20 | 192.07 | 3,244,439 |
| 2024-06-13 | 206.40 | 206.40 | 202.50 | 202.60 | 194.37 | 4,226,611 |
| 2024-06-12 | 203.20 | 206.10 | 202.30 | 205.80 | 197.44 | 3,144,693 |
| 2024-06-11 | 204.00 | 204.90 | 200.90 | 202.30 | 194.09 | 2,459,070 |
| 2024-06-10 | 203.10 | 204.00 | 201.10 | 203.70 | 195.43 | 2,315,341 |
| 2024-06-07 | 203.50 | 205.60 | 202.20 | 204.40 | 196.10 | 3,843,990 |
| 2024-06-05 | 200.90 | 203.10 | 200.20 | 201.80 | 193.61 | 4,642,302 |
| 2024-06-04 | 201.40 | 201.60 | 199.45 | 200.10 | 191.98 | 2,808,654 |
| 2024-06-03 | 202.80 | 204.40 | 201.20 | 201.90 | 193.70 | 3,550,649 |
| 2024-05-31 | 198.70 | 201.30 | 197.35 | 200.80 | 192.65 | 11,517,020 |
| 2024-05-30 | 198.20 | 198.90 | 197.25 | 198.70 | 190.63 | 2,081,692 |
| 2024-05-29 | 201.20 | 201.70 | 197.70 | 199.15 | 191.06 | 3,082,071 |
| 2024-05-28 | 203.20 | 204.10 | 199.80 | 201.60 | 193.41 | 2,787,897 |
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.