Atlas Copco AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	205.80	208.30	201.30	201.60	201.60	4,884,714
2026-07-24	200.60	204.80	200.50	203.90	203.90	5,796,316
2026-07-23	201.90	202.50	198.00	200.30	200.30	4,601,033
2026-07-22	198.00	201.40	196.80	200.90	200.90	5,924,806
2026-07-21	196.15	197.60	193.55	197.60	197.60	4,272,443
2026-07-20	195.50	196.90	193.20	193.85	193.85	2,429,142
2026-07-17	196.75	196.75	191.25	195.50	195.50	5,009,923
2026-07-16	186.10	200.00	180.85	195.15	195.15	10,042,962
2026-07-15	190.30	191.95	186.85	186.85	186.85	5,266,393
2026-07-14	187.50	190.40	186.40	189.45	189.45	3,447,731
2026-07-13	189.00	189.95	187.70	189.00	189.00	2,770,959
2026-07-10	191.20	192.00	190.05	191.10	191.10	2,314,667
2026-07-09	188.35	191.50	187.80	190.80	190.80	2,913,465
2026-07-08	190.60	190.60	184.85	185.30	185.30	3,998,215
2026-07-07	194.65	194.65	188.55	188.65	188.65	5,359,179
2026-07-06	197.40	197.40	194.20	194.75	194.75	2,203,455
2026-07-03	195.20	197.90	194.80	197.40	197.40	2,638,954
2026-07-02	193.00	195.00	191.90	192.80	192.80	3,997,830
2026-07-01	196.90	197.05	193.25	194.75	194.75	3,158,699
2026-06-30	194.25	197.00	193.85	196.15	196.15	4,191,728
2026-06-29	189.60	192.40	189.55	191.60	191.60	2,232,670
2026-06-26	192.85	193.80	189.25	189.45	189.45	4,955,733
2026-06-25	192.00	196.60	192.00	194.70	194.70	4,899,921
2026-06-24	191.20	192.20	187.50	190.15	190.15	5,308,603
2026-06-23	193.55	193.95	188.40	190.60	190.60	4,331,275
2026-06-22	196.20	196.25	192.50	195.80	195.80	5,401,606
2026-06-18	194.05	196.40	194.00	195.85	195.85	7,028,360
2026-06-17	193.00	195.90	192.05	193.45	193.45	4,273,757
2026-06-16	190.10	193.80	190.00	192.60	192.60	4,005,238
2026-06-15	190.30	193.40	188.20	188.20	188.20	4,004,344
2026-06-12	185.00	188.75	184.60	185.95	185.95	4,540,181
2026-06-11	179.70	182.40	179.30	181.55	181.55	3,583,092
2026-06-10	179.35	183.60	176.85	179.35	179.35	3,660,030
2026-06-09	181.60	184.20	179.25	179.25	179.25	3,235,206
2026-06-08	175.75	181.20	175.70	180.90	180.90	3,358,316
2026-06-05	180.00	181.05	178.15	179.25	179.25	3,227,204
2026-06-04	182.50	183.60	180.20	181.15	181.15	2,289,883
2026-06-03	180.40	182.40	180.25	182.40	182.40	3,241,711
2026-06-02	175.00	182.95	174.65	182.00	182.00	4,288,629
2026-06-01	177.35	177.65	171.55	172.80	172.80	4,069,533
2026-05-29	177.30	178.00	174.30	177.45	177.45	18,693,631
2026-05-28	177.65	178.00	174.20	177.10	177.10	3,282,010
2026-05-27	179.25	181.95	178.05	179.85	179.85	3,380,154
2026-05-26	181.55	181.55	177.85	179.70	179.70	4,134,420
2026-05-25	179.75	182.65	179.60	182.50	182.50	1,955,758
2026-05-22	179.00	179.80	177.00	177.20	177.20	4,689,325
2026-05-21	174.85	177.60	174.10	176.70	176.70	3,103,293
2026-05-20	171.00	176.50	170.20	175.00	175.00	5,119,708
2026-05-19	172.30	174.40	170.80	171.50	171.50	3,330,213
2026-05-18	171.00	175.00	169.90	173.10	173.10	2,613,778
2026-05-15	175.90	176.40	171.75	172.85	172.85	4,997,260
2026-05-13	178.00	178.95	174.45	174.45	174.45	2,069,922
2026-05-12	178.20	178.90	175.60	176.20	176.20	3,235,273
2026-05-11	180.40	180.60	177.85	180.05	180.05	3,169,904
2026-05-08	181.35	182.25	178.90	180.40	180.40	4,383,265
2026-05-07	186.25	189.15	182.75	182.75	182.75	5,875,796
2026-05-06	177.00	186.05	177.00	185.45	185.45	7,074,068
2026-05-05	171.00	175.25	170.70	175.15	175.15	3,582,046
2026-05-04	175.75	176.70	169.75	170.55	170.55	5,148,511
2026-04-30	168.50	174.20	168.50	174.20	174.20	4,031,615

← NewerPage 2 of 21 · 1,260 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.