Atlas Copco AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	125.78	126.44	124.58	125.22	117.40	3,876,764
2022-12-19	127.16	128.22	125.74	126.52	118.61	3,346,489
2022-12-16	127.22	129.08	126.28	126.54	118.63	6,220,333
2022-12-15	132.28	132.56	128.92	128.92	120.86	6,501,867
2022-12-14	133.86	136.26	132.40	134.76	126.34	5,382,609
2022-12-13	131.94	135.80	130.62	134.24	125.85	5,554,904
2022-12-12	130.00	131.32	129.58	131.32	123.11	3,550,007
2022-12-09	129.50	131.90	129.40	131.00	122.81	3,186,682
2022-12-08	128.28	129.78	128.18	128.86	120.81	3,671,903
2022-12-07	132.44	132.62	126.74	128.34	120.32	6,349,385
2022-12-06	133.14	134.68	131.74	133.04	124.73	3,956,545
2022-12-05	132.64	134.18	131.78	133.22	124.90	2,875,903
2022-12-02	129.00	133.82	129.00	132.30	124.03	5,812,538
2022-12-01	130.00	131.62	129.74	130.90	122.72	4,703,730
2022-11-30	129.66	130.86	128.92	129.16	121.09	11,536,480
2022-11-29	130.18	130.70	128.80	128.96	120.90	3,103,157
2022-11-28	130.20	131.58	129.60	129.68	121.58	3,447,373
2022-11-25	131.34	131.94	130.70	131.44	123.23	2,865,304
2022-11-24	131.32	132.40	130.64	131.06	122.87	2,366,906
2022-11-23	130.86	132.52	130.60	131.80	123.56	3,525,693
2022-11-22	129.00	131.16	128.22	130.40	122.25	3,678,962
2022-11-21	129.64	130.10	127.80	128.98	120.92	2,426,494
2022-11-18	129.14	130.26	128.10	129.46	121.37	4,526,158
2022-11-17	128.26	130.60	127.20	128.26	120.25	3,609,428
2022-11-16	131.02	131.98	127.56	127.88	119.89	3,853,453
2022-11-15	133.94	134.06	128.76	130.76	122.59	4,717,219
2022-11-14	135.34	136.46	132.14	133.98	125.61	4,470,209
2022-11-11	133.58	136.30	130.98	134.22	125.83	5,600,147
2022-11-10	124.02	134.54	122.84	134.02	125.65	8,869,664
2022-11-09	124.40	125.74	123.98	125.04	117.23	3,226,320
2022-11-08	121.92	125.72	120.82	125.18	117.36	4,554,430
2022-11-07	120.66	123.46	119.14	122.00	114.38	4,723,933
2022-11-04	117.48	121.28	117.18	121.28	113.70	2,699,629
2022-11-03	115.42	117.12	114.50	116.98	109.67	5,589,947
2022-11-02	118.62	119.54	118.22	118.82	111.40	3,450,491
2022-11-01	119.40	120.90	117.90	118.36	110.96	3,318,690
2022-10-31	119.64	119.68	116.98	118.04	110.66	4,381,071
2022-10-28	116.08	119.18	115.42	118.62	111.21	3,536,677
2022-10-27	118.00	118.48	116.16	117.80	110.44	4,430,360
2022-10-26	117.62	119.26	115.70	118.62	111.21	5,418,638
2022-10-25	114.00	118.28	112.76	118.28	110.89	7,073,237
2022-10-24	110.42	114.60	109.46	113.68	106.58	3,776,053
2022-10-21	108.28	109.88	106.76	109.36	102.53	4,021,176
2022-10-20	110.00	110.00	107.26	109.20	102.38	6,878,310
2022-10-19	112.40	117.84	107.78	108.70	101.02	10,517,860
2022-10-18	111.62	113.38	110.44	111.98	104.07	5,617,821
2022-10-17	106.50	110.20	103.84	109.14	101.43	4,817,684
2022-10-14	107.76	108.90	104.78	105.56	98.099	6,213,419
2022-10-13	103.56	105.32	98.860	104.62	97.226	6,698,846
2022-10-12	104.72	105.96	103.62	104.06	96.705	4,570,043
2022-10-11	105.00	105.66	103.66	104.62	97.226	5,552,375
2022-10-10	106.00	107.36	105.12	105.82	98.341	4,877,608
2022-10-07	110.98	110.98	106.00	106.00	98.508	5,122,711
2022-10-06	110.78	113.46	110.74	111.58	103.69	4,073,355
2022-10-05	110.82	112.20	109.94	110.66	102.84	4,201,248
2022-10-04	106.62	111.46	105.84	111.08	103.23	4,884,412
2022-10-03	103.94	105.02	100.76	105.02	97.598	4,599,026
2022-09-30	103.42	105.30	100.88	104.80	97.393	6,427,083
2022-09-29	105.00	105.14	101.34	102.22	94.995	4,147,158
2022-09-28	102.64	105.70	100.20	105.34	97.895	6,733,936

← NewerPage 17 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.