Atlas Copco AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	180.75	181.00	178.25	179.15	170.63	2,925,171
2024-02-26	178.05	180.75	176.60	180.60	172.01	3,094,092
2024-02-23	179.70	180.45	177.75	178.40	169.91	3,564,888
2024-02-22	178.00	181.05	177.90	179.60	171.06	4,538,892
2024-02-21	175.00	175.75	173.55	175.65	167.30	2,066,248
2024-02-20	176.40	176.85	173.15	174.55	166.25	2,352,031
2024-02-19	175.05	177.00	174.25	176.80	168.39	2,128,207
2024-02-16	171.35	176.80	171.30	176.80	168.39	6,360,631
2024-02-15	170.50	172.60	168.90	170.15	162.06	4,577,880
2024-02-14	168.80	169.95	168.05	168.55	160.53	3,620,270
2024-02-13	171.00	171.10	165.50	168.60	160.58	4,098,445
2024-02-12	171.90	172.55	170.75	171.30	163.15	2,086,803
2024-02-09	171.15	173.30	170.35	171.25	163.10	2,474,590
2024-02-08	168.80	171.05	168.15	171.05	162.91	2,195,437
2024-02-07	169.50	169.70	167.25	168.70	160.68	3,754,549
2024-02-06	168.45	169.95	166.95	169.35	161.29	2,827,914
2024-02-05	168.95	169.15	166.60	167.00	159.06	3,106,387
2024-02-02	170.85	171.80	168.75	169.30	161.25	3,193,816
2024-02-01	167.05	170.35	166.00	169.05	161.01	3,426,584
2024-01-31	165.85	167.45	165.30	166.95	159.01	5,446,803
2024-01-30	165.80	166.70	164.70	165.55	157.68	2,842,763
2024-01-29	162.95	166.95	162.15	165.80	157.91	3,919,443
2024-01-26	159.80	164.95	159.80	163.85	156.06	4,283,958
2024-01-25	170.80	173.85	162.25	163.90	156.10	11,881,240
2024-01-24	170.80	172.90	169.25	170.90	162.77	4,201,037
2024-01-23	169.55	170.15	167.15	168.55	160.53	3,714,542
2024-01-22	166.20	169.30	165.55	168.75	160.72	4,871,333
2024-01-19	165.25	166.55	163.95	164.45	156.63	3,967,499
2024-01-18	163.05	165.60	163.05	164.45	156.63	5,451,869
2024-01-17	164.15	164.95	162.55	163.95	156.15	3,968,898
2024-01-16	164.35	167.00	163.60	166.80	158.87	3,211,378
2024-01-15	166.90	167.10	164.75	165.10	157.25	2,087,229
2024-01-12	164.50	166.55	164.20	166.50	158.58	3,438,974
2024-01-11	166.00	167.50	163.45	163.85	156.06	3,472,422
2024-01-10	163.10	164.80	162.75	163.75	155.96	4,804,609
2024-01-09	164.50	164.50	161.80	163.15	155.39	3,512,106
2024-01-08	162.05	163.95	161.40	163.80	156.01	5,630,953
2024-01-05	165.15	165.20	161.65	161.65	153.96	3,806,477
2024-01-04	167.85	168.35	164.40	166.20	158.29	5,374,659
2024-01-03	170.50	170.50	167.00	168.25	160.25	4,359,380
2024-01-02	173.75	174.70	170.65	171.00	162.87	2,962,308
2023-12-29	172.45	174.15	172.45	173.55	165.30	1,870,031
2023-12-28	172.85	173.70	172.10	172.50	164.30	2,089,348
2023-12-27	171.80	173.60	171.70	172.40	164.20	2,647,480
2023-12-22	169.95	172.25	169.50	171.45	163.29	3,373,181
2023-12-21	171.65	171.85	170.00	171.15	163.01	3,692,756
2023-12-20	171.05	172.60	170.25	171.90	163.72	6,999,757
2023-12-19	169.85	171.75	169.60	171.35	163.20	5,356,750
2023-12-18	170.90	170.90	168.90	169.40	161.34	5,757,528
2023-12-15	168.70	172.05	168.60	172.00	163.82	8,416,175
2023-12-14	168.25	169.35	166.45	167.90	159.91	6,184,617
2023-12-13	167.45	168.15	166.10	166.15	158.25	8,134,177
2023-12-12	166.15	167.55	166.05	167.40	159.44	5,830,614
2023-12-11	165.05	167.55	164.80	167.45	159.49	5,126,143
2023-12-08	163.20	165.70	162.95	165.15	157.29	3,749,787
2023-12-07	164.75	165.20	162.75	163.45	155.68	3,619,479
2023-12-06	162.50	165.80	161.90	165.35	157.49	4,284,947
2023-12-05	161.45	162.20	160.65	162.10	154.39	4,277,278
2023-12-04	162.40	163.05	160.50	161.40	153.72	3,588,180
2023-12-01	162.30	164.50	162.00	162.85	155.10	3,631,343

← NewerPage 12 of 21 · 1,257 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.