Atlas Copco AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	579.50	589.52	579.11	587.95	135.38	3,126,108
2022-01-10	607.58	611.50	575.19	576.56	132.76	3,921,816
2022-01-07	620.53	622.30	599.53	602.08	138.64	5,934,020
2022-01-05	637.81	638.00	626.23	626.82	144.33	1,623,044
2022-01-04	623.48	634.47	622.69	632.70	145.69	2,505,356
2022-01-03	617.00	627.60	615.04	623.09	143.47	2,474,968
2021-12-30	617.78	618.18	613.47	614.25	141.44	2,744,924
2021-12-29	617.59	619.36	613.66	617.78	142.25	1,925,964
2021-12-28	610.52	616.21	608.95	615.82	141.80	1,500,116
2021-12-27	608.75	612.29	605.22	611.50	140.81	1,811,748
2021-12-23	598.74	611.90	596.78	611.11	140.72	3,265,796
2021-12-22	588.53	596.78	585.20	596.78	137.42	3,076,656
2021-12-21	584.22	587.55	579.50	586.77	135.11	3,975,440
2021-12-20	568.31	577.35	566.94	575.58	132.54	2,915,772
2021-12-17	591.09	594.62	576.95	581.27	133.85	5,411,460
2021-12-16	590.89	595.01	584.41	591.48	136.20	6,130,240
2021-12-15	567.92	583.63	567.92	580.49	133.67	5,086,716
2021-12-14	585.98	591.48	566.74	567.53	130.68	4,581,792
2021-12-13	581.27	589.71	579.70	583.23	134.30	3,452,248
2021-12-10	579.70	583.43	577.54	579.70	133.48	2,746,988
2021-12-09	591.48	593.25	578.92	581.47	133.89	4,252,388
2021-12-08	582.84	593.44	581.47	588.93	135.61	5,256,444
2021-12-07	569.30	587.75	566.94	584.80	134.66	4,827,356
2021-12-06	555.55	564.19	553.40	562.43	129.51	4,041,552
2021-12-03	558.50	560.86	547.51	547.51	126.07	3,483,088
2021-12-02	547.51	552.61	543.38	550.65	126.79	3,880,100
2021-12-01	547.70	555.16	546.33	555.16	127.83	3,498,664
2021-11-30	537.10	556.73	533.18	544.76	125.44	10,529,708
2021-11-29	547.90	555.16	545.35	547.31	126.03	4,288,960
2021-11-26	547.90	554.38	539.46	543.58	125.17	5,985,800
2021-11-25	558.11	570.47	558.11	566.35	130.41	2,191,176
2021-11-24	555.55	565.17	552.02	557.91	128.47	3,154,088
2021-11-23	568.51	570.08	552.41	553.98	127.56	3,456,752
2021-11-22	567.92	577.35	567.92	571.65	131.63	3,166,072
2021-11-19	559.48	567.73	557.71	567.73	130.73	4,196,072
2021-11-18	564.39	564.39	557.13	559.48	128.83	2,846,444
2021-11-17	561.64	564.98	555.55	564.78	130.05	3,778,908
2021-11-16	558.30	563.41	553.20	562.03	129.42	2,423,872
2021-11-15	553.98	557.91	552.02	557.52	128.38	1,938,664
2021-11-12	552.22	556.54	549.67	556.54	128.15	2,630,632
2021-11-11	547.31	559.68	545.94	553.59	127.47	2,354,224
2021-11-10	548.29	550.65	540.24	546.13	125.75	3,263,776
2021-11-09	552.41	557.32	544.56	546.33	125.80	3,016,164
2021-11-08	536.71	556.14	535.33	553.59	127.47	3,352,132
2021-11-05	539.26	541.03	534.35	536.71	123.58	2,376,728
2021-11-04	542.79	544.95	535.73	542.79	124.99	2,813,648
2021-11-03	539.85	543.78	537.69	542.21	124.85	3,028,268
2021-11-02	540.05	541.81	536.12	539.26	124.17	3,565,732
2021-11-01	543.38	546.13	539.65	540.64	124.49	2,645,204
2021-10-29	539.46	542.99	531.80	541.62	124.71	4,625,620
2021-10-28	531.80	541.22	531.80	541.22	124.62	4,096,452
2021-10-27	545.15	547.90	532.59	534.55	123.09	3,893,340
2021-10-26	542.40	552.22	539.85	544.76	125.44	3,401,560
2021-10-25	547.31	550.65	538.28	542.40	124.90	2,908,176
2021-10-22	528.66	549.08	522.97	547.31	126.03	4,792,080
2021-10-21	535.33	544.56	518.06	531.41	121.52	7,217,264
2021-10-20	547.31	548.88	539.65	548.68	125.47	4,369,888

← NewerPage 21 of 21 · 1,257 trading days

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.