Atlas Copco AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	104.04	105.98	103.10	104.42	97.040	4,430,968
2022-09-26	102.42	105.70	101.98	103.14	95.850	5,131,870
2022-09-23	102.00	103.08	99.880	103.02	95.739	4,472,680
2022-09-22	102.88	104.56	101.62	101.84	94.642	3,423,623
2022-09-21	101.74	105.64	101.14	105.42	97.969	3,007,257
2022-09-20	106.04	106.48	102.12	102.52	95.274	4,602,255
2022-09-19	105.72	106.48	104.14	105.60	98.137	3,146,461
2022-09-16	107.02	107.84	105.72	105.74	98.267	5,919,342
2022-09-15	109.30	110.14	108.26	108.76	101.07	2,183,487
2022-09-14	109.70	110.28	108.46	109.28	101.56	3,015,656
2022-09-13	114.88	114.92	110.54	110.54	102.73	3,048,223
2022-09-12	112.40	114.22	112.16	113.80	105.76	2,592,822
2022-09-09	109.92	112.66	109.58	111.80	103.90	2,360,299
2022-09-08	109.28	109.92	106.96	109.64	101.89	3,128,306
2022-09-07	107.84	109.12	107.10	108.58	100.91	2,968,366
2022-09-06	108.74	110.74	107.78	109.08	101.37	4,786,208
2022-09-05	107.58	109.18	106.52	108.64	100.96	2,949,054
2022-09-02	107.04	110.84	106.70	110.84	103.01	2,969,824
2022-09-01	107.90	107.90	105.58	105.58	98.118	3,711,536
2022-08-31	112.38	112.48	108.66	108.74	101.05	5,324,307
2022-08-30	111.22	113.96	110.96	111.54	103.66	2,976,021
2022-08-29	110.48	111.52	109.30	111.00	103.15	2,156,836
2022-08-26	115.10	115.40	111.10	111.50	103.62	2,885,754
2022-08-25	114.84	114.90	112.60	114.06	106.00	2,059,206
2022-08-24	112.38	115.26	110.80	113.84	105.79	3,527,796
2022-08-23	111.40	114.00	111.34	113.04	105.05	3,420,535
2022-08-22	116.44	116.54	112.64	112.64	104.68	3,688,154
2022-08-19	118.18	118.54	116.70	116.70	108.45	3,288,377
2022-08-18	115.60	118.38	115.34	118.32	109.96	2,888,407
2022-08-17	117.28	118.16	114.90	115.36	107.21	3,514,521
2022-08-16	116.76	117.70	115.78	117.28	108.99	2,679,431
2022-08-15	115.66	117.04	115.46	116.18	107.97	1,500,400
2022-08-12	115.86	117.18	115.38	115.40	107.24	2,835,546
2022-08-11	115.64	116.30	113.64	115.28	107.13	2,569,173
2022-08-10	111.26	114.62	110.04	114.62	106.52	3,604,884
2022-08-09	115.48	115.48	110.04	111.40	103.53	5,111,732
2022-08-08	115.90	117.14	115.10	115.48	107.32	2,546,597
2022-08-05	117.12	118.64	114.10	114.44	106.35	2,601,863
2022-08-04	115.20	117.24	114.84	117.02	108.75	3,101,165
2022-08-03	114.20	115.16	113.66	114.70	106.59	3,406,930
2022-08-02	114.50	115.66	113.74	114.42	106.33	2,634,665
2022-08-01	117.92	119.02	114.86	115.72	107.54	3,838,345
2022-07-29	115.00	118.30	114.40	118.02	109.68	5,149,389
2022-07-28	111.98	114.40	111.64	113.66	105.63	3,100,228
2022-07-27	110.10	112.18	109.62	110.90	103.06	2,902,129
2022-07-26	109.70	111.92	109.18	109.56	101.82	3,031,901
2022-07-25	109.74	111.02	109.12	109.64	101.89	2,693,006
2022-07-22	110.36	111.86	109.84	110.22	102.43	2,807,089
2022-07-21	109.00	113.12	108.72	111.08	103.23	8,108,859
2022-07-20	107.50	109.98	107.32	109.02	101.31	5,462,621
2022-07-19	100.82	108.02	99.700	107.36	99.772	8,714,198
2022-07-18	101.62	103.04	100.70	101.84	94.642	3,958,460
2022-07-15	100.36	101.18	98.010	100.64	93.527	4,565,285
2022-07-14	99.600	101.44	98.380	100.26	93.174	4,304,235
2022-07-13	102.54	103.90	99.640	100.38	93.286	5,196,140
2022-07-12	99.100	102.30	98.750	102.30	95.070	3,963,645
2022-07-11	101.08	101.34	99.000	100.00	92.932	2,488,252
2022-07-08	102.42	102.60	100.34	102.40	95.163	3,525,599
2022-07-07	99.400	101.58	99.090	101.00	93.862	4,178,888
2022-07-06	95.490	99.230	94.680	98.990	91.994	5,235,417

← NewerPage 18 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.