Atlas Copco AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	96.030	96.880	93.520	93.550	86.938	3,455,847
2022-07-04	93.240	96.200	93.090	95.420	88.676	3,119,183
2022-07-01	93.170	95.860	91.350	92.490	85.953	7,008,055
2022-06-30	96.340	96.720	94.070	95.570	88.815	6,665,786
2022-06-29	97.140	98.810	96.370	98.110	91.176	3,722,065
2022-06-28	100.36	101.00	98.150	98.340	91.390	4,319,758
2022-06-27	97.000	100.42	97.000	99.580	92.542	5,415,311
2022-06-23	97.320	97.560	94.330	94.330	87.663	4,224,172
2022-06-22	96.680	98.270	95.670	98.270	91.325	4,284,021
2022-06-21	97.380	100.54	97.100	98.800	91.817	4,728,481
2022-06-20	97.130	98.150	96.380	96.790	89.949	4,727,279
2022-06-17	100.00	100.76	96.740	96.740	89.903	10,750,140
2022-06-16	100.02	100.86	97.490	99.350	92.328	4,896,960
2022-06-15	101.52	101.60	98.770	100.50	93.397	5,421,898
2022-06-14	103.74	103.96	100.26	100.36	93.267	4,888,485
2022-06-13	103.38	104.86	101.82	102.88	95.609	4,684,569
2022-06-10	108.44	108.62	104.94	105.62	98.155	3,344,953
2022-06-09	112.90	112.90	109.08	109.26	101.54	3,786,882
2022-06-08	114.46	114.58	112.40	113.18	105.18	3,926,278
2022-06-07	113.70	114.72	110.66	112.14	104.21	5,376,337
2022-06-03	113.62	113.94	112.00	112.00	104.08	2,980,525
2022-06-02	109.00	113.64	108.12	113.02	105.03	3,759,672
2022-06-01	109.50	110.00	108.02	108.02	100.39	3,991,391
2022-05-31	109.98	112.28	109.28	109.34	101.61	13,647,920
2022-05-30	108.42	112.22	107.78	110.18	102.39	4,109,548
2022-05-27	104.88	107.16	103.02	107.16	99.586	5,165,503
2022-05-25	106.36	106.36	101.40	101.40	94.233	2,554,793
2022-05-24	104.80	105.86	104.50	105.14	97.709	3,499,773
2022-05-23	105.68	106.94	104.66	106.32	98.806	4,541,738
2022-05-20	104.36	106.48	102.80	103.64	96.315	5,241,210
2022-05-19	102.26	104.56	100.50	103.90	96.557	5,063,473
2022-05-18	106.94	107.74	103.78	104.10	96.743	4,620,796
2022-05-17	105.00	107.32	104.64	106.58	99.047	5,010,603
2022-05-16	107.30	108.22	103.50	103.84	96.501	5,113,103
2022-05-13	110.56	110.56	105.96	108.50	100.83	4,231,108
2022-05-12	417.75	426.48	417.16	425.50	98.857	6,112,560
2022-05-11	424.22	429.52	419.41	428.74	99.609	6,153,948
2022-05-10	420.20	435.22	418.83	421.48	97.922	7,486,952
2022-05-09	408.03	417.75	402.92	413.43	96.052	6,526,972
2022-05-06	416.76	420.20	406.65	411.56	95.619	5,909,656
2022-05-05	437.57	437.57	419.12	420.10	97.603	5,006,220
2022-05-04	424.42	430.21	417.45	426.58	99.108	3,625,864
2022-05-03	429.23	429.72	419.22	426.09	98.994	5,159,172
2022-05-02	440.13	440.13	397.53	426.29	99.039	6,330,440
2022-04-29	444.54	450.33	441.79	443.56	103.05	5,332,916
2022-04-28	437.08	446.70	432.37	438.16	101.80	6,096,608
2022-04-27	420.89	442.38	419.71	440.81	102.41	9,500,096
2022-04-26	458.48	467.61	426.97	427.17	98.362	10,582,360
2022-04-25	462.11	468.20	451.81	454.06	104.55	5,288,492
2022-04-22	473.79	478.31	468.98	472.71	108.85	4,940,256
2022-04-21	469.87	490.77	467.12	482.43	111.09	5,777,144
2022-04-20	462.70	474.87	461.13	468.00	107.76	5,337,176
2022-04-19	454.16	462.21	446.51	461.62	106.29	5,303,220
2022-04-14	452.89	455.93	451.02	455.93	104.98	2,642,780
2022-04-13	456.42	457.89	448.08	456.62	105.14	4,139,192
2022-04-12	447.49	461.82	442.19	458.58	105.59	4,416,624
2022-04-11	463.09	467.51	452.10	454.06	104.55	3,973,772
2022-04-08	467.71	469.18	462.01	466.23	107.36	4,556,628
2022-04-07	460.84	466.33	454.95	461.82	106.34	5,273,752
2022-04-06	475.07	478.41	451.02	457.30	105.30	7,413,024

← NewerPage 19 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.