Atlas Copco AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	163.85	164.65	160.15	160.15	157.87	5,112,684
2025-10-30	163.65	165.50	163.60	164.95	162.60	3,629,129
2025-10-29	165.50	166.65	163.55	164.70	162.35	3,626,680
2025-10-28	167.65	169.00	165.35	166.70	164.32	5,784,793
2025-10-27	167.70	171.50	167.65	170.30	167.87	5,434,241
2025-10-24	165.05	167.05	163.60	167.00	164.62	4,913,615
2025-10-23	165.00	169.50	160.85	164.40	162.06	10,096,530
2025-10-22	164.85	167.00	164.20	165.90	163.53	4,195,984
2025-10-21	165.35	166.50	164.10	166.50	164.13	2,831,541
2025-10-20	164.50	165.75	162.40	165.35	162.99	2,941,079
2025-10-17	164.95	166.55	164.30	164.35	160.53	4,179,890
2025-10-16	166.00	167.75	164.20	167.50	163.60	4,545,566
2025-10-15	168.45	169.40	166.20	167.15	163.26	5,547,526
2025-10-14	164.85	165.00	162.50	165.00	161.16	5,061,191
2025-10-13	165.75	167.50	164.85	166.60	162.73	3,069,760
2025-10-10	168.05	168.65	164.60	164.65	160.82	3,093,545
2025-10-09	171.60	172.30	167.30	167.95	164.04	3,447,424
2025-10-08	169.75	171.75	167.85	171.00	167.02	4,870,105
2025-10-07	171.05	172.15	169.60	170.00	166.05	4,685,978
2025-10-06	169.70	172.40	169.15	171.25	167.27	5,545,511
2025-10-03	169.00	170.60	168.35	170.00	166.05	4,703,406
2025-10-02	163.00	170.15	161.45	167.95	164.04	7,914,433
2025-10-01	159.60	160.30	157.50	159.45	155.74	4,068,119
2025-09-30	155.50	158.90	155.25	158.90	155.20	4,178,266
2025-09-29	157.15	157.40	155.45	156.00	152.37	3,038,870
2025-09-26	159.05	159.60	155.40	156.60	152.96	6,158,980
2025-09-25	159.45	160.30	158.15	158.85	155.16	2,614,657
2025-09-24	161.65	162.50	159.20	159.85	156.13	3,761,017
2025-09-23	161.30	163.35	159.30	162.35	158.57	3,413,521
2025-09-22	161.20	162.85	160.45	161.30	157.55	3,732,392
2025-09-19	161.60	161.75	159.60	161.00	157.26	6,937,592
2025-09-18	155.80	162.00	155.80	161.00	157.26	8,424,436
2025-09-17	156.00	156.45	154.65	154.65	151.05	3,002,693
2025-09-16	156.80	160.95	155.45	155.45	151.83	4,470,924
2025-09-15	157.70	158.05	155.65	156.40	152.76	3,022,786
2025-09-12	157.25	158.70	156.80	157.30	153.64	4,075,300
2025-09-11	156.85	157.85	153.60	157.00	153.35	7,558,503
2025-09-10	158.50	158.75	156.10	156.10	152.47	4,629,348
2025-09-09	159.35	160.55	157.15	157.60	153.93	3,944,237
2025-09-08	156.40	159.85	155.90	159.55	155.84	4,720,980
2025-09-05	153.35	156.80	153.20	155.80	152.18	4,009,696
2025-09-04	152.80	154.65	152.25	152.55	149.00	4,602,519
2025-09-03	149.85	152.90	149.55	151.30	147.78	5,043,279
2025-09-02	153.15	153.50	148.45	148.55	145.10	4,450,892
2025-09-01	151.75	154.35	151.65	153.15	149.59	3,122,879
2025-08-29	151.65	152.20	150.15	151.00	147.49	4,349,481
2025-08-28	151.00	153.00	150.70	152.00	148.46	2,713,799
2025-08-27	151.40	151.75	149.50	150.25	146.76	2,541,328
2025-08-26	149.35	152.35	149.10	151.10	147.59	5,743,237
2025-08-25	151.95	152.15	149.95	149.95	146.46	2,688,591
2025-08-22	148.55	152.75	148.55	152.40	148.86	3,854,164
2025-08-21	149.30	149.45	148.20	149.20	145.73	4,023,768
2025-08-20	151.05	151.15	149.15	149.50	146.02	2,912,485
2025-08-19	148.20	152.70	148.20	152.25	148.71	3,646,295
2025-08-18	148.80	149.10	146.95	147.95	144.51	2,043,174
2025-08-15	150.10	150.65	148.55	148.80	145.34	3,120,868
2025-08-14	146.85	150.60	146.70	149.30	145.83	4,050,316
2025-08-13	146.90	146.95	145.45	146.70	143.29	4,417,803
2025-08-12	145.20	146.30	144.90	146.15	142.75	3,212,884
2025-08-11	147.70	148.10	145.00	145.00	141.63	2,768,291

← NewerPage 5 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.