Atlas Copco AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 182.90 | 185.35 | 182.30 | 183.75 | 181.13 | 4,211,456 |
| 2026-01-29 | 182.80 | 187.30 | 182.35 | 183.50 | 180.88 | 5,158,872 |
| 2026-01-28 | 187.40 | 191.65 | 181.95 | 181.95 | 179.36 | 8,388,691 |
| 2026-01-27 | 191.80 | 192.10 | 180.90 | 186.60 | 183.94 | 8,882,670 |
| 2026-01-26 | 189.25 | 191.30 | 188.75 | 190.30 | 187.59 | 4,548,184 |
| 2026-01-23 | 190.90 | 190.90 | 187.20 | 189.60 | 186.90 | 4,479,590 |
| 2026-01-22 | 191.95 | 193.30 | 190.50 | 190.50 | 187.78 | 5,664,231 |
| 2026-01-21 | 187.70 | 189.65 | 185.80 | 189.65 | 186.95 | 7,429,827 |
| 2026-01-20 | 183.25 | 188.40 | 183.10 | 188.40 | 185.71 | 7,054,382 |
| 2026-01-19 | 186.75 | 187.50 | 185.25 | 186.80 | 184.14 | 4,426,483 |
| 2026-01-16 | 190.00 | 191.40 | 187.70 | 191.10 | 188.37 | 9,752,324 |
| 2026-01-15 | 183.50 | 188.05 | 183.30 | 188.00 | 185.32 | 10,254,510 |
| 2026-01-14 | 181.75 | 181.95 | 177.55 | 179.05 | 176.50 | 5,564,951 |
| 2026-01-13 | 182.40 | 183.10 | 179.60 | 181.40 | 178.81 | 5,902,613 |
| 2026-01-12 | 180.15 | 183.40 | 179.90 | 181.65 | 179.06 | 5,619,890 |
| 2026-01-09 | 176.45 | 178.60 | 175.80 | 178.25 | 175.71 | 4,074,640 |
| 2026-01-08 | 179.20 | 179.40 | 175.75 | 176.10 | 173.59 | 5,310,963 |
| 2026-01-07 | 188.00 | 188.00 | 177.70 | 179.85 | 177.29 | 10,576,890 |
| 2026-01-05 | 168.75 | 172.95 | 168.20 | 172.50 | 170.04 | 4,214,426 |
| 2026-01-02 | 166.20 | 168.45 | 165.80 | 167.75 | 165.36 | 3,294,371 |
| 2025-12-30 | 165.10 | 166.95 | 164.80 | 166.05 | 163.68 | 4,039,026 |
| 2025-12-29 | 165.30 | 166.05 | 164.80 | 165.55 | 163.19 | 2,833,182 |
| 2025-12-23 | 164.10 | 165.55 | 164.00 | 164.95 | 162.60 | 2,678,552 |
| 2025-12-22 | 163.85 | 165.25 | 163.45 | 164.50 | 162.15 | 2,786,588 |
| 2025-12-19 | 163.75 | 164.70 | 162.80 | 164.05 | 161.71 | 5,327,339 |
| 2025-12-18 | 159.60 | 163.35 | 159.55 | 163.20 | 160.87 | 3,489,440 |
| 2025-12-17 | 164.35 | 164.65 | 159.80 | 160.10 | 157.82 | 2,941,768 |
| 2025-12-16 | 164.40 | 165.15 | 163.25 | 164.00 | 161.66 | 4,186,089 |
| 2025-12-15 | 166.00 | 166.90 | 165.00 | 165.85 | 163.48 | 3,331,978 |
| 2025-12-12 | 167.40 | 169.05 | 166.25 | 166.25 | 163.88 | 5,496,731 |
| 2025-12-11 | 167.10 | 167.65 | 164.85 | 166.15 | 163.78 | 5,054,914 |
| 2025-12-10 | 167.20 | 167.25 | 165.30 | 166.50 | 164.13 | 3,437,732 |
| 2025-12-09 | 168.95 | 169.30 | 166.50 | 166.85 | 164.47 | 6,382,039 |
| 2025-12-08 | 169.00 | 170.85 | 168.40 | 169.00 | 166.59 | 5,586,087 |
| 2025-12-05 | 168.55 | 169.30 | 167.10 | 167.80 | 165.41 | 3,650,244 |
| 2025-12-04 | 169.00 | 170.45 | 166.10 | 168.45 | 166.05 | 6,800,693 |
| 2025-12-03 | 161.05 | 163.50 | 161.05 | 162.95 | 160.63 | 3,815,780 |
| 2025-12-02 | 161.20 | 161.95 | 160.05 | 161.20 | 158.90 | 4,536,610 |
| 2025-12-01 | 159.95 | 162.95 | 158.70 | 161.45 | 159.15 | 5,779,425 |
| 2025-11-28 | 158.50 | 160.40 | 158.20 | 160.20 | 157.92 | 7,989,314 |
| 2025-11-27 | 156.25 | 158.70 | 156.25 | 158.65 | 156.39 | 3,625,970 |
| 2025-11-26 | 158.30 | 158.35 | 155.75 | 156.25 | 154.02 | 2,934,614 |
| 2025-11-25 | 153.80 | 157.60 | 153.35 | 156.95 | 154.71 | 4,274,024 |
| 2025-11-24 | 153.60 | 154.55 | 152.65 | 153.65 | 151.46 | 5,698,146 |
| 2025-11-21 | 149.70 | 153.05 | 149.45 | 152.85 | 150.67 | 3,519,479 |
| 2025-11-20 | 155.00 | 155.40 | 152.95 | 153.05 | 150.87 | 3,293,991 |
| 2025-11-19 | 150.00 | 153.20 | 149.90 | 151.25 | 149.09 | 4,472,451 |
| 2025-11-18 | 151.15 | 152.00 | 149.90 | 150.35 | 148.21 | 4,344,635 |
| 2025-11-17 | 154.60 | 155.35 | 153.05 | 153.60 | 151.41 | 3,991,810 |
| 2025-11-14 | 156.00 | 156.00 | 152.80 | 155.00 | 152.79 | 3,764,754 |
| 2025-11-13 | 160.90 | 162.05 | 157.05 | 157.50 | 155.25 | 5,265,287 |
| 2025-11-12 | 160.20 | 161.20 | 159.15 | 160.95 | 158.65 | 2,936,581 |
| 2025-11-11 | 157.40 | 160.10 | 157.10 | 159.65 | 157.37 | 3,745,577 |
| 2025-11-10 | 157.95 | 158.80 | 157.10 | 157.35 | 155.11 | 3,430,124 |
| 2025-11-07 | 156.60 | 157.25 | 154.10 | 155.40 | 153.18 | 3,619,306 |
| 2025-11-06 | 157.65 | 159.25 | 156.40 | 156.70 | 154.47 | 3,096,200 |
| 2025-11-05 | 155.85 | 159.40 | 155.35 | 158.65 | 156.39 | 3,526,856 |
| 2025-11-04 | 156.30 | 158.50 | 155.65 | 157.30 | 155.06 | 3,903,075 |
| 2025-11-03 | 160.10 | 161.05 | 158.75 | 158.75 | 156.49 | 5,355,435 |
| 2025-10-31 | 163.85 | 164.65 | 160.15 | 160.15 | 157.87 | 5,112,684 |
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.