Atlas Copco AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	147.30	147.95	145.65	146.75	138.66	2,565,254
2023-09-07	148.40	149.45	146.00	147.05	138.95	2,969,294
2023-09-06	147.55	149.70	146.30	149.00	140.79	3,895,280
2023-09-05	146.15	148.15	145.50	147.65	139.51	2,869,746
2023-09-04	145.75	147.40	145.50	146.35	138.29	1,640,655
2023-09-01	144.95	146.70	143.95	145.10	137.10	3,184,344
2023-08-31	148.55	148.95	144.35	144.95	136.96	10,288,170
2023-08-30	149.80	150.55	148.00	149.10	140.88	3,361,010
2023-08-29	147.85	150.20	147.80	149.50	141.26	5,524,350
2023-08-28	147.00	148.50	145.80	147.35	139.23	2,264,926
2023-08-25	144.55	147.35	144.30	145.75	137.72	3,180,987
2023-08-24	145.60	147.35	144.75	145.50	137.48	5,556,405
2023-08-23	144.35	144.35	143.05	143.95	136.02	3,755,121
2023-08-22	142.35	144.05	141.25	143.70	135.78	2,904,828
2023-08-21	140.00	142.85	139.65	141.35	133.56	2,715,645
2023-08-18	140.60	140.95	138.95	140.30	132.57	2,956,560
2023-08-17	142.40	142.45	140.45	140.60	132.85	2,733,232
2023-08-16	141.80	143.90	141.60	143.40	135.50	2,192,189
2023-08-15	144.25	144.65	142.10	142.80	134.93	3,267,230
2023-08-14	144.25	144.70	143.35	144.60	136.63	3,298,170
2023-08-11	145.95	145.95	144.20	144.90	136.92	2,043,314
2023-08-10	146.85	147.90	145.25	146.40	138.33	2,889,550
2023-08-09	145.90	148.25	145.65	146.50	138.43	2,065,874
2023-08-08	146.85	146.85	144.05	144.70	136.73	2,521,540
2023-08-07	146.35	146.85	144.90	146.80	138.71	1,846,700
2023-08-04	145.50	147.05	144.45	146.55	138.47	2,735,448
2023-08-03	146.95	147.00	144.15	145.60	137.58	4,121,611
2023-08-02	149.05	149.05	145.55	147.85	139.70	3,208,921
2023-08-01	149.70	150.60	149.25	149.60	141.36	2,698,205
2023-07-31	149.05	150.10	148.30	149.70	141.45	2,734,328
2023-07-28	148.55	150.10	148.55	149.25	141.03	1,856,081
2023-07-27	147.15	150.90	146.90	149.00	140.79	2,814,589
2023-07-26	150.95	150.95	146.70	147.15	139.04	2,207,420
2023-07-25	148.65	149.95	147.15	149.50	141.26	2,110,260
2023-07-24	146.55	148.65	145.95	148.15	139.99	2,565,529
2023-07-21	144.30	147.55	143.80	147.55	139.42	4,095,530
2023-07-20	140.85	146.25	140.85	145.80	137.77	4,408,589
2023-07-19	154.60	155.40	145.25	145.80	137.77	7,132,904
2023-07-18	151.45	154.15	151.05	153.85	145.37	4,344,081
2023-07-17	150.20	151.50	149.10	151.45	143.10	3,266,000
2023-07-14	151.00	151.55	149.50	151.20	142.87	2,789,480
2023-07-13	151.25	151.95	150.25	151.05	142.73	3,109,432
2023-07-12	149.25	151.15	148.05	150.70	142.40	2,387,850
2023-07-11	151.80	151.80	147.10	148.90	140.70	3,612,582
2023-07-10	149.00	150.05	147.80	149.65	141.40	2,016,228
2023-07-07	148.20	150.00	147.20	149.40	141.17	3,069,831
2023-07-06	150.10	150.65	147.30	148.20	140.03	6,029,611
2023-07-05	151.00	153.55	150.60	151.40	143.06	4,387,837
2023-07-04	152.15	152.80	150.60	151.45	143.10	2,986,145
2023-07-03	155.15	155.50	152.25	152.35	143.96	2,658,809
2023-06-30	154.45	155.80	154.30	155.40	146.84	4,213,254
2023-06-29	154.40	155.20	152.80	153.70	145.23	3,604,317
2023-06-28	155.70	156.50	154.40	154.65	146.13	3,264,667
2023-06-27	153.30	154.75	152.80	154.65	146.13	2,411,529
2023-06-26	152.50	153.55	150.90	153.50	145.04	4,075,580
2023-06-22	154.25	154.45	152.10	153.85	145.37	4,453,989
2023-06-21	155.10	156.05	154.00	154.75	146.22	4,119,803
2023-06-20	155.55	156.00	154.30	154.70	146.18	4,461,599
2023-06-19	156.60	156.60	154.70	155.70	147.12	4,208,214
2023-06-16	160.80	160.90	155.95	156.60	147.97	10,825,730

← NewerPage 14 of 21 · 1,258 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.