Atlas Copco AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 203.90 | 203.90 | 201.70 | 203.10 | 194.85 | 1,383,310 |
| 2024-05-24 | 204.10 | 204.10 | 201.90 | 204.00 | 195.72 | 4,009,793 |
| 2024-05-23 | 204.20 | 206.40 | 203.40 | 205.50 | 197.16 | 3,800,837 |
| 2024-05-22 | 199.80 | 203.80 | 199.50 | 203.30 | 195.05 | 4,164,143 |
| 2024-05-21 | 199.95 | 200.10 | 198.75 | 199.50 | 191.40 | 3,860,175 |
| 2024-05-20 | 198.65 | 200.20 | 198.15 | 200.10 | 191.98 | 1,839,409 |
| 2024-05-17 | 197.50 | 198.40 | 195.85 | 197.75 | 189.72 | 2,704,590 |
| 2024-05-16 | 201.60 | 201.80 | 197.75 | 197.90 | 189.86 | 4,106,945 |
| 2024-05-15 | 200.50 | 201.50 | 198.05 | 201.30 | 193.13 | 2,938,816 |
| 2024-05-14 | 199.35 | 199.95 | 198.20 | 199.45 | 191.35 | 3,248,742 |
| 2024-05-13 | 202.10 | 202.30 | 199.10 | 199.80 | 191.69 | 2,684,235 |
| 2024-05-10 | 203.10 | 203.90 | 200.80 | 202.50 | 194.28 | 3,614,908 |
| 2024-05-08 | 198.45 | 201.50 | 198.15 | 199.75 | 191.64 | 2,366,194 |
| 2024-05-07 | 198.05 | 199.25 | 195.40 | 199.25 | 191.16 | 3,721,710 |
| 2024-05-06 | 196.95 | 197.45 | 194.95 | 197.00 | 189.00 | 2,209,431 |
| 2024-05-03 | 193.70 | 197.10 | 193.55 | 196.05 | 188.09 | 4,580,956 |
| 2024-05-02 | 193.25 | 195.10 | 192.25 | 193.10 | 185.26 | 4,614,479 |
| 2024-04-30 | 198.15 | 198.40 | 193.70 | 195.45 | 187.51 | 4,427,128 |
| 2024-04-29 | 194.30 | 196.35 | 194.25 | 195.30 | 187.37 | 3,640,264 |
| 2024-04-26 | 192.35 | 194.10 | 191.65 | 193.90 | 186.03 | 5,208,294 |
| 2024-04-25 | 192.60 | 192.60 | 186.85 | 189.30 | 181.61 | 4,194,906 |
| 2024-04-24 | 177.90 | 193.75 | 176.60 | 192.95 | 183.77 | 9,289,559 |
| 2024-04-23 | 176.05 | 179.25 | 175.55 | 177.95 | 169.49 | 5,135,441 |
| 2024-04-22 | 180.05 | 182.00 | 176.05 | 176.05 | 167.68 | 6,220,089 |
| 2024-04-19 | 180.75 | 181.00 | 178.70 | 179.45 | 170.91 | 3,845,665 |
| 2024-04-18 | 184.15 | 184.25 | 181.55 | 182.65 | 173.96 | 3,669,600 |
| 2024-04-17 | 181.95 | 185.80 | 180.30 | 183.30 | 174.58 | 4,212,177 |
| 2024-04-16 | 184.05 | 184.60 | 181.95 | 183.85 | 175.11 | 4,602,283 |
| 2024-04-15 | 185.25 | 188.75 | 184.85 | 186.10 | 177.25 | 4,012,777 |
| 2024-04-12 | 183.05 | 185.60 | 182.60 | 182.80 | 174.11 | 3,160,774 |
| 2024-04-11 | 182.40 | 185.00 | 179.70 | 181.50 | 172.87 | 4,821,141 |
| 2024-04-10 | 182.30 | 184.00 | 180.40 | 183.35 | 174.63 | 3,242,659 |
| 2024-04-09 | 182.85 | 183.90 | 181.30 | 182.10 | 173.44 | 3,035,759 |
| 2024-04-08 | 181.65 | 183.80 | 181.60 | 183.15 | 174.44 | 3,283,845 |
| 2024-04-05 | 178.50 | 181.30 | 177.25 | 181.30 | 172.68 | 4,078,070 |
| 2024-04-04 | 181.00 | 182.30 | 180.15 | 182.30 | 173.63 | 3,548,476 |
| 2024-04-03 | 180.85 | 181.70 | 180.05 | 181.10 | 172.49 | 2,600,533 |
| 2024-04-02 | 182.00 | 183.35 | 179.10 | 180.05 | 171.49 | 5,221,871 |
| 2024-03-28 | 182.10 | 182.90 | 180.30 | 180.80 | 172.20 | 2,773,645 |
| 2024-03-27 | 184.95 | 185.00 | 181.30 | 182.15 | 173.49 | 5,280,686 |
| 2024-03-26 | 186.00 | 186.25 | 182.90 | 185.70 | 176.87 | 4,895,338 |
| 2024-03-25 | 187.00 | 187.75 | 185.40 | 186.00 | 177.15 | 3,378,145 |
| 2024-03-22 | 185.70 | 187.75 | 184.55 | 187.00 | 178.11 | 6,915,285 |
| 2024-03-21 | 184.75 | 186.50 | 183.20 | 186.25 | 177.39 | 6,828,371 |
| 2024-03-20 | 181.75 | 183.65 | 180.75 | 181.70 | 173.06 | 6,104,550 |
| 2024-03-19 | 181.50 | 183.10 | 180.80 | 181.75 | 173.11 | 5,666,453 |
| 2024-03-18 | 184.30 | 184.60 | 181.45 | 182.00 | 173.34 | 4,029,996 |
| 2024-03-15 | 182.50 | 185.65 | 182.05 | 184.20 | 175.44 | 9,369,700 |
| 2024-03-14 | 183.40 | 183.80 | 182.20 | 182.85 | 174.15 | 4,554,156 |
| 2024-03-13 | 183.90 | 184.00 | 181.75 | 182.60 | 173.91 | 6,288,227 |
| 2024-03-12 | 179.85 | 183.25 | 179.55 | 182.60 | 173.91 | 7,253,761 |
| 2024-03-11 | 181.75 | 181.75 | 177.65 | 179.10 | 170.58 | 5,653,429 |
| 2024-03-08 | 181.15 | 184.35 | 180.80 | 182.55 | 173.87 | 5,070,666 |
| 2024-03-07 | 179.70 | 181.85 | 178.15 | 181.05 | 172.44 | 7,994,074 |
| 2024-03-06 | 178.60 | 179.65 | 176.40 | 179.35 | 170.82 | 10,511,720 |
| 2024-03-05 | 179.40 | 180.35 | 178.15 | 178.85 | 170.34 | 6,536,593 |
| 2024-03-04 | 181.70 | 181.70 | 178.55 | 180.00 | 171.44 | 5,181,027 |
| 2024-03-01 | 180.90 | 181.10 | 178.80 | 180.10 | 171.53 | 3,265,844 |
| 2024-02-29 | 181.00 | 181.00 | 178.40 | 179.75 | 171.20 | 6,016,866 |
| 2024-02-28 | 178.70 | 180.30 | 178.10 | 180.00 | 171.44 | 3,042,552 |
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.