Atlas Copco AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	121.08	123.40	119.44	122.66	115.00	5,934,495
2023-03-15	125.12	125.28	119.52	119.52	112.05	8,474,966
2023-03-14	122.14	125.90	121.32	125.44	117.60	8,170,427
2023-03-13	123.44	123.76	119.84	121.96	114.34	5,746,869
2023-03-10	122.82	125.12	122.04	123.10	115.41	3,669,533
2023-03-09	124.02	125.28	122.18	124.52	116.74	3,911,882
2023-03-08	124.06	125.18	123.60	124.60	116.81	4,604,946
2023-03-07	126.12	127.26	124.28	124.42	116.65	3,522,261
2023-03-06	125.56	127.12	125.36	126.26	118.37	3,126,046
2023-03-03	122.42	125.62	122.06	125.30	117.47	3,113,883
2023-03-02	123.08	123.32	120.68	121.86	114.25	4,747,237
2023-03-01	125.12	126.44	123.56	123.86	116.12	4,093,912
2023-02-28	123.84	125.58	122.74	124.68	116.89	3,954,514
2023-02-27	123.88	125.34	123.14	123.84	116.10	2,228,876
2023-02-24	125.38	126.16	122.26	123.34	115.63	5,711,813
2023-02-23	124.78	125.60	124.10	124.40	116.63	2,578,015
2023-02-22	123.98	125.04	122.76	124.78	116.98	3,698,451
2023-02-21	125.30	125.90	123.16	124.10	116.35	3,107,351
2023-02-20	125.68	125.86	124.10	125.62	117.77	2,552,383
2023-02-17	125.32	126.18	123.40	125.28	117.45	3,318,452
2023-02-16	128.34	128.72	124.54	126.08	118.20	5,132,717
2023-02-15	125.04	128.02	125.00	127.74	119.76	2,768,413
2023-02-14	127.00	128.90	125.62	126.10	118.22	4,225,948
2023-02-13	126.04	127.46	125.90	127.20	119.25	2,810,472
2023-02-10	126.44	127.22	123.54	125.08	117.26	4,123,254
2023-02-09	128.64	130.38	127.24	127.36	119.40	3,097,372
2023-02-08	128.52	129.54	127.44	127.60	119.63	3,744,955
2023-02-07	127.76	128.66	126.88	127.80	119.81	3,537,364
2023-02-06	129.46	130.18	127.46	127.58	119.61	3,201,436
2023-02-03	129.24	130.80	128.78	130.40	122.25	3,068,559
2023-02-02	124.78	130.46	124.52	130.00	121.88	7,283,782
2023-02-01	123.76	125.12	122.80	123.78	116.05	4,670,156
2023-01-31	123.04	123.96	122.24	123.34	115.63	4,005,211
2023-01-30	123.00	124.42	121.70	123.66	115.93	4,188,747
2023-01-27	124.18	125.98	122.14	123.88	116.14	5,592,815
2023-01-26	131.38	136.46	124.48	124.48	116.70	12,690,350
2023-01-25	132.88	133.26	131.84	132.42	124.15	3,017,801
2023-01-24	135.14	135.30	132.30	132.66	124.37	4,169,743
2023-01-23	133.20	134.94	132.92	134.68	126.26	3,481,160
2023-01-20	129.98	132.78	129.76	132.48	124.20	4,251,301
2023-01-19	133.26	134.06	129.20	129.20	121.13	4,823,456
2023-01-18	132.24	135.92	132.24	134.50	126.10	4,673,591
2023-01-17	131.82	133.36	131.42	132.10	123.85	3,883,192
2023-01-16	131.90	132.50	130.82	131.82	123.58	4,317,344
2023-01-13	133.72	133.94	131.84	133.62	125.27	4,638,027
2023-01-12	134.36	134.68	130.80	133.82	125.46	5,832,619
2023-01-11	131.50	134.50	130.64	133.76	125.40	5,529,495
2023-01-10	133.66	133.66	130.94	131.58	123.36	3,406,504
2023-01-09	134.00	134.88	132.44	133.98	125.61	6,245,834
2023-01-05	128.34	131.00	127.88	131.00	122.81	2,272,030
2023-01-04	126.12	129.22	126.12	129.22	121.15	5,586,868
2023-01-03	124.88	126.78	124.62	126.22	118.33	3,089,090
2023-01-02	124.90	124.90	123.50	124.76	116.96	1,562,738
2022-12-30	124.82	125.60	122.86	123.10	115.41	3,607,211
2022-12-29	123.66	125.70	123.12	124.94	117.13	2,314,231
2022-12-28	125.26	125.28	123.02	123.66	115.93	2,307,337
2022-12-27	125.66	126.18	124.44	125.08	117.26	1,359,745
2022-12-23	123.84	124.94	123.10	124.02	116.27	2,959,553
2022-12-22	127.16	127.74	123.82	124.06	116.31	3,672,260
2022-12-21	125.92	127.62	125.56	127.30	119.35	3,952,408

← NewerPage 16 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.