Atlas Copco AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	162.30	163.55	161.80	161.90	154.20	11,933,180
2023-11-29	160.05	162.95	160.05	161.75	154.06	4,931,374
2023-11-28	159.55	160.50	159.20	160.25	152.63	2,953,524
2023-11-27	159.60	160.75	159.35	160.40	152.77	2,576,328
2023-11-24	158.45	160.15	157.50	159.85	152.25	3,472,098
2023-11-23	162.05	162.85	160.85	160.90	153.25	3,629,826
2023-11-22	160.95	162.30	160.15	161.65	153.96	5,957,958
2023-11-21	160.45	161.05	159.50	160.30	152.68	5,751,754
2023-11-20	159.90	161.15	158.80	160.85	153.20	3,944,973
2023-11-17	158.40	160.05	158.05	159.10	151.53	3,598,377
2023-11-16	158.40	158.40	156.70	157.80	150.29	6,080,028
2023-11-15	155.80	160.10	155.50	158.60	151.06	7,238,106
2023-11-14	152.45	155.60	151.85	155.40	148.01	5,460,381
2023-11-13	152.05	152.85	151.25	152.05	144.82	2,545,602
2023-11-10	152.75	152.90	150.45	152.00	144.77	2,826,506
2023-11-09	148.95	154.05	148.60	153.80	146.48	6,065,370
2023-11-08	148.95	149.85	148.10	149.25	142.15	3,834,324
2023-11-07	148.85	149.60	147.95	149.40	142.29	3,243,444
2023-11-06	151.20	151.80	147.80	149.00	141.91	3,476,251
2023-11-03	148.15	149.75	147.80	149.20	142.10	2,212,192
2023-11-02	145.40	149.60	145.40	147.90	140.87	3,420,612
2023-11-01	144.70	145.15	142.70	144.50	137.63	2,389,225
2023-10-31	143.55	145.80	142.45	144.20	137.34	4,094,408
2023-10-30	144.30	144.75	142.00	142.90	136.10	3,178,075
2023-10-27	143.40	144.90	142.30	144.30	137.44	4,096,317
2023-10-26	141.40	143.90	139.75	142.90	136.10	4,002,636
2023-10-25	139.00	145.90	137.75	143.30	136.48	7,933,478
2023-10-24	138.50	139.35	136.40	139.10	132.48	5,064,645
2023-10-23	139.85	140.35	136.75	138.75	132.15	5,088,780
2023-10-20	141.60	141.60	138.90	139.20	132.58	6,546,865
2023-10-19	143.10	147.40	142.30	142.80	136.01	5,465,679
2023-10-18	148.20	148.30	144.20	145.30	137.29	6,120,420
2023-10-17	150.30	150.75	147.25	149.30	141.07	4,751,289
2023-10-16	151.65	152.20	150.35	150.40	142.11	3,767,054
2023-10-13	152.50	153.45	150.85	151.80	143.44	3,000,924
2023-10-12	153.00	156.40	152.65	153.65	145.18	8,413,980
2023-10-11	150.40	150.80	148.70	150.65	142.35	3,864,091
2023-10-10	146.25	150.95	144.00	150.60	142.30	3,812,504
2023-10-09	147.60	147.60	144.75	144.80	136.82	3,143,802
2023-10-06	145.50	149.15	144.55	147.80	139.66	4,515,446
2023-10-05	144.50	148.05	143.95	146.70	138.62	4,082,222
2023-10-04	145.30	145.40	143.55	144.65	136.68	3,666,939
2023-10-03	145.95	147.65	145.50	145.95	137.91	3,485,047
2023-10-02	146.95	149.80	146.70	147.25	139.14	5,091,974
2023-09-29	145.10	148.25	145.10	147.25	139.14	5,202,474
2023-09-28	143.35	144.70	142.25	144.65	136.68	3,322,870
2023-09-27	143.70	144.00	142.50	142.80	134.93	3,902,889
2023-09-26	144.65	144.65	142.25	142.60	134.74	4,222,391
2023-09-25	143.95	145.55	143.25	145.50	137.48	3,324,803
2023-09-22	144.65	145.25	143.40	144.05	136.11	2,412,567
2023-09-21	145.90	146.20	143.85	145.20	137.20	4,465,876
2023-09-20	146.90	148.75	145.65	147.30	139.18	5,037,545
2023-09-19	148.20	148.45	146.10	147.20	139.09	3,329,759
2023-09-18	148.75	148.80	146.90	148.70	140.51	3,644,334
2023-09-15	150.50	152.40	148.25	148.75	140.55	10,114,900
2023-09-14	147.20	149.65	146.15	149.35	141.12	4,556,254
2023-09-13	148.40	148.85	146.00	147.20	139.09	4,637,373
2023-09-12	149.65	149.75	148.05	149.35	141.12	5,333,340
2023-09-11	147.10	150.65	146.55	149.50	141.26	4,346,640
2023-09-08	147.30	147.95	145.65	146.75	138.66	2,565,254

← NewerPage 13 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.