Atlas Copco AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	484.39	488.52	470.95	474.28	109.21	3,850,464
2022-04-04	484.10	490.28	475.66	484.39	111.54	3,825,780
2022-04-01	485.57	487.24	479.58	485.87	111.88	4,316,968
2022-03-31	482.92	485.57	473.11	482.63	111.13	9,098,852
2022-03-30	466.53	480.47	464.86	478.01	110.07	9,898,992
2022-03-29	487.34	493.52	479.58	484.59	111.58	6,483,956
2022-03-28	478.80	487.63	475.85	484.20	111.49	3,996,500
2022-03-25	503.93	505.10	474.38	476.74	109.78	5,783,616
2022-03-24	512.37	515.70	500.98	503.93	116.04	3,910,180
2022-03-23	518.85	521.59	504.32	512.37	117.98	3,354,508
2022-03-22	522.77	522.77	513.94	519.04	119.52	3,142,964
2022-03-21	521.00	524.73	515.12	520.81	119.92	3,250,064
2022-03-18	515.31	521.40	514.92	520.81	119.92	7,328,600
2022-03-17	516.69	522.18	506.67	514.72	118.52	6,755,496
2022-03-16	501.37	518.85	494.50	514.53	118.48	7,215,756
2022-03-15	485.57	489.30	473.01	485.08	111.70	3,495,336
2022-03-14	493.72	496.47	484.88	487.63	112.28	5,503,664
2022-03-11	475.76	487.34	472.42	482.92	111.20	7,832,008
2022-03-10	471.73	479.78	463.58	475.17	109.41	9,226,468
2022-03-09	461.23	468.10	444.74	467.90	107.74	8,972,416
2022-03-08	448.08	466.23	441.60	446.90	102.90	7,342,840
2022-03-07	425.50	468.20	425.50	460.54	106.05	9,516,500
2022-03-04	455.24	463.49	445.23	447.49	103.04	6,211,132
2022-03-03	477.03	479.09	461.42	462.11	106.41	6,674,760
2022-03-02	459.27	486.26	459.27	482.04	111.00	7,510,772
2022-03-01	485.18	486.85	470.36	470.55	108.35	5,314,328
2022-02-28	472.22	485.77	470.16	485.28	111.74	6,705,716
2022-02-25	468.79	482.43	464.37	480.96	110.75	7,059,888
2022-02-24	447.19	466.63	444.15	460.93	106.14	8,752,752
2022-02-23	477.91	484.20	473.11	473.79	109.10	4,052,624
2022-02-22	467.90	483.71	467.02	477.52	109.96	8,026,492
2022-02-21	488.71	491.17	472.12	477.62	109.98	3,308,832
2022-02-18	493.13	495.48	482.23	484.88	111.65	4,303,848
2022-02-17	499.41	503.34	492.34	493.32	113.60	3,755,348
2022-02-16	503.53	504.71	493.72	498.63	114.82	3,338,868
2022-02-15	489.99	502.94	486.85	501.57	115.49	7,083,424
2022-02-14	489.01	491.56	482.14	488.42	112.46	5,057,808
2022-02-11	509.62	512.76	499.80	501.77	115.54	4,586,888
2022-02-10	530.82	534.75	514.72	516.29	118.88	8,378,548
2022-02-09	521.00	532.59	519.63	527.48	121.46	4,079,160
2022-02-08	519.43	523.56	511.78	514.13	118.39	3,963,496
2022-02-07	520.02	523.56	512.17	520.22	119.79	3,662,592
2022-02-04	530.03	536.32	514.33	517.27	119.11	4,845,964
2022-02-03	545.35	546.52	528.86	530.23	122.09	4,665,400
2022-02-02	545.15	547.70	536.32	547.11	125.98	4,443,628
2022-02-01	537.89	545.94	535.92	537.89	123.86	4,378,344
2022-01-31	528.86	538.48	524.15	533.18	122.77	5,703,816
2022-01-28	514.92	520.81	501.96	517.67	119.20	5,916,276
2022-01-27	518.06	523.56	513.35	515.12	118.61	6,695,688
2022-01-26	520.81	534.75	511.78	530.62	122.18	6,689,376
2022-01-25	537.89	545.35	503.93	506.48	116.62	12,055,964
2022-01-24	564.39	569.89	529.84	533.76	122.91	6,617,396
2022-01-21	564.98	569.30	558.70	568.12	130.82	4,101,100
2022-01-20	566.55	576.17	558.11	574.40	132.26	3,113,608
2022-01-19	557.52	571.85	555.75	565.37	130.18	3,623,668
2022-01-18	569.69	571.46	557.91	561.05	129.19	3,294,264
2022-01-17	574.60	577.15	567.33	573.22	131.99	3,657,176
2022-01-14	585.79	587.36	568.90	570.87	131.45	3,479,984
2022-01-13	602.87	607.58	589.52	592.46	136.42	3,025,952
2022-01-12	594.82	605.42	593.05	602.87	138.82	3,801,712

← NewerPage 20 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.