Atlas Copco AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	185.50	185.65	173.05	175.30	172.80	10,304,330
2026-04-27	189.95	190.15	185.45	185.55	182.90	3,707,334
2026-04-24	185.80	189.85	184.10	187.95	185.27	4,381,948
2026-04-23	185.65	187.90	184.90	186.95	184.28	3,100,250
2026-04-22	190.00	190.25	186.80	187.10	184.43	3,614,160
2026-04-21	190.80	191.40	187.25	187.90	185.22	2,734,091
2026-04-20	188.00	189.65	186.95	189.00	186.30	4,218,610
2026-04-17	182.90	190.95	182.90	190.45	187.73	7,206,722
2026-04-16	184.65	184.85	181.95	183.40	180.78	3,878,672
2026-04-15	183.35	185.90	182.20	182.80	180.19	6,846,990
2026-04-14	181.00	184.25	181.00	183.35	180.74	5,174,287
2026-04-13	177.00	179.90	176.50	179.30	176.74	4,175,321
2026-04-10	179.00	182.15	178.50	179.50	176.94	4,250,051
2026-04-09	177.45	178.95	176.45	178.00	175.46	4,621,590
2026-04-08	176.10	178.85	174.40	177.75	175.22	9,195,026
2026-04-07	167.30	169.10	165.10	166.20	163.83	5,519,257
2026-04-02	163.70	166.40	163.70	166.35	163.98	3,200,286
2026-04-01	168.55	170.30	167.65	168.80	166.39	6,599,661
2026-03-31	161.35	163.65	160.65	163.15	160.82	7,101,644
2026-03-30	161.05	163.25	159.80	161.05	158.75	4,384,410
2026-03-27	162.05	162.15	159.40	160.20	157.92	5,373,323
2026-03-26	163.30	163.95	160.95	162.10	159.79	4,528,204
2026-03-25	164.40	165.25	162.15	163.65	161.32	5,897,103
2026-03-24	162.00	162.20	158.30	161.10	158.80	5,613,211
2026-03-23	154.05	165.10	153.45	161.75	159.44	7,638,234
2026-03-20	160.80	162.40	157.50	158.05	155.80	9,044,318
2026-03-19	166.10	166.30	158.85	159.75	157.47	10,252,020
2026-03-18	169.60	173.20	169.00	169.80	167.38	5,396,605
2026-03-17	169.40	170.10	167.85	168.20	165.80	4,858,787
2026-03-16	170.35	171.20	168.10	169.70	167.28	4,940,610
2026-03-13	173.60	174.05	169.85	169.85	167.43	6,581,427
2026-03-12	176.80	177.35	172.95	175.25	172.75	4,638,562
2026-03-11	177.45	178.60	175.20	176.75	174.23	4,029,952
2026-03-10	176.95	180.20	176.00	178.90	176.35	6,286,030
2026-03-09	169.60	171.10	167.25	170.60	168.17	6,118,520
2026-03-06	181.60	182.75	174.25	174.75	172.26	5,760,098
2026-03-05	183.65	185.30	180.70	180.85	178.27	4,857,700
2026-03-04	182.55	185.30	182.10	184.30	181.67	5,315,515
2026-03-03	185.90	186.20	180.60	182.90	180.29	6,158,973
2026-03-02	190.90	192.40	188.55	190.00	187.29	5,126,955
2026-02-27	194.70	196.65	193.00	195.05	192.27	4,950,298
2026-02-26	195.70	198.25	194.20	194.70	191.92	3,927,312
2026-02-25	196.40	198.75	194.55	195.85	193.06	4,699,127
2026-02-24	194.20	196.65	194.05	196.25	193.45	4,345,158
2026-02-23	195.15	195.65	193.10	194.85	192.07	2,738,362
2026-02-20	194.85	196.35	194.25	195.50	192.71	4,374,903
2026-02-19	194.40	195.20	192.80	194.85	192.07	3,227,826
2026-02-18	193.50	196.10	193.45	194.90	192.12	3,849,003
2026-02-17	192.30	194.00	190.65	193.75	190.99	3,584,237
2026-02-16	192.40	194.00	192.10	193.20	190.44	4,020,113
2026-02-13	189.35	193.05	188.35	192.40	189.66	5,121,389
2026-02-12	195.20	195.50	190.25	190.25	187.54	4,007,712
2026-02-11	189.45	196.25	188.65	193.35	190.59	4,679,491
2026-02-10	190.50	191.10	189.15	190.00	187.29	3,136,940
2026-02-09	188.35	189.90	186.50	189.60	186.90	3,199,691
2026-02-06	186.00	188.55	185.10	187.95	185.27	3,253,807
2026-02-05	188.35	189.00	185.60	187.35	184.68	5,396,876
2026-02-04	188.15	190.85	186.45	189.05	186.35	6,287,219
2026-02-03	188.30	189.35	184.35	186.95	184.28	3,906,530
2026-02-02	181.00	187.55	180.20	187.25	184.58	7,930,251

← NewerPage 3 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.