Atlas Copco AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	160.80	160.90	155.95	156.60	147.97	10,825,730
2023-06-15	159.75	160.55	157.55	159.95	151.14	4,560,402
2023-06-14	162.75	165.00	161.70	162.85	153.88	3,569,730
2023-06-13	161.65	162.70	160.95	162.45	153.50	4,720,212
2023-06-12	159.80	161.10	158.65	159.30	150.52	2,396,766
2023-06-09	159.40	160.00	158.25	159.05	150.29	2,364,200
2023-06-08	157.70	159.85	157.00	159.45	150.66	4,176,769
2023-06-07	159.80	160.15	157.35	158.35	149.62	5,342,485
2023-06-05	159.60	161.35	158.95	159.75	150.95	3,035,338
2023-06-02	158.35	159.80	157.35	159.80	150.99	3,993,507
2023-06-01	158.75	158.85	154.95	157.20	148.54	5,307,910
2023-05-31	159.90	160.80	157.45	158.05	149.34	12,331,970
2023-05-30	158.35	161.80	157.65	159.70	150.90	4,262,067
2023-05-29	161.20	162.05	157.40	158.50	149.77	2,202,456
2023-05-26	155.65	161.35	155.35	161.00	152.13	6,978,910
2023-05-25	152.65	155.95	151.90	154.75	146.22	6,153,068
2023-05-24	151.70	151.85	149.55	150.75	142.44	3,224,678
2023-05-23	154.80	155.15	152.10	152.30	143.91	3,394,811
2023-05-22	156.70	157.00	154.60	155.40	146.84	3,928,527
2023-05-19	155.85	157.95	154.75	157.20	148.54	5,560,844
2023-05-17	149.35	151.65	148.80	151.65	143.29	2,599,570
2023-05-16	149.95	150.50	148.60	149.35	141.12	3,389,661
2023-05-15	151.35	151.40	149.25	150.30	142.02	3,635,556
2023-05-12	150.65	151.00	149.50	150.20	141.92	2,790,923
2023-05-11	147.00	150.45	147.00	150.00	141.73	5,312,749
2023-05-10	147.65	148.05	144.90	147.20	139.09	3,534,210
2023-05-09	147.55	147.70	145.30	147.70	139.56	4,821,549
2023-05-08	148.20	149.00	146.20	147.55	139.42	3,458,022
2023-05-05	148.00	148.40	145.15	148.40	140.22	3,926,200
2023-05-04	146.35	148.15	145.00	147.55	139.42	6,336,129
2023-05-03	147.10	149.90	146.10	146.40	138.33	5,652,873
2023-05-02	148.20	148.60	145.30	146.00	137.95	8,225,608
2023-04-28	148.10	149.85	143.90	148.10	139.94	9,229,176
2023-04-27	128.60	150.00	127.40	147.25	138.05	18,203,939
2023-04-26	130.15	130.15	127.60	128.65	120.61	5,215,207
2023-04-25	130.70	130.95	128.30	130.45	122.30	5,034,763
2023-04-24	130.60	131.30	129.70	131.00	122.81	2,386,611
2023-04-21	130.15	130.90	128.20	129.95	121.83	4,495,931
2023-04-20	128.30	130.55	128.30	130.10	121.97	3,453,121
2023-04-19	130.20	130.35	128.75	129.20	121.13	3,701,994
2023-04-18	129.90	132.00	129.85	130.75	122.58	2,626,916
2023-04-17	130.45	130.50	128.40	129.75	121.64	3,790,990
2023-04-14	128.45	129.75	127.95	129.55	121.46	4,445,618
2023-04-13	128.05	128.10	124.65	127.50	119.53	6,180,840
2023-04-12	129.25	130.05	127.50	127.90	119.91	5,387,955
2023-04-11	127.05	128.80	127.00	128.50	120.47	4,749,560
2023-04-06	128.20	128.45	125.60	126.15	118.27	1,829,836
2023-04-05	132.10	132.45	127.20	128.20	120.19	3,851,218
2023-04-04	131.70	132.70	130.40	130.55	122.39	3,731,567
2023-04-03	130.10	131.30	129.40	130.55	122.39	3,239,758
2023-03-31	128.00	131.98	127.40	131.54	123.32	6,449,695
2023-03-30	125.72	127.86	125.38	127.52	119.55	4,165,164
2023-03-29	125.34	126.54	124.20	125.32	117.49	4,373,096
2023-03-28	124.26	124.94	123.44	124.18	116.42	3,846,292
2023-03-27	121.00	124.00	120.84	123.24	115.54	3,163,524
2023-03-24	126.56	126.92	119.82	119.94	112.45	5,655,387
2023-03-23	125.22	127.40	123.98	127.30	119.35	4,135,871
2023-03-22	123.58	124.94	123.36	124.36	116.59	3,359,858
2023-03-21	124.74	124.86	122.94	123.82	116.08	3,949,432
2023-03-20	120.70	124.94	119.48	123.56	115.84	4,535,564

← NewerPage 15 of 22 · 1,262 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.