Atlas Copco AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 146.95 | 147.50 | 146.15 | 147.40 | 143.97 | 1,855,733 |
| 2025-08-07 | 143.60 | 147.90 | 143.60 | 146.65 | 143.24 | 5,447,017 |
| 2025-08-06 | 146.50 | 147.20 | 143.30 | 144.00 | 140.65 | 3,577,164 |
| 2025-08-05 | 145.90 | 146.95 | 145.55 | 145.85 | 142.46 | 6,190,953 |
| 2025-08-04 | 145.90 | 146.50 | 144.85 | 145.60 | 142.21 | 3,101,817 |
| 2025-08-01 | 147.55 | 147.80 | 144.15 | 145.10 | 141.73 | 5,375,603 |
| 2025-07-31 | 153.15 | 154.25 | 149.15 | 149.40 | 145.93 | 3,615,712 |
| 2025-07-30 | 152.55 | 154.80 | 152.05 | 152.85 | 149.30 | 3,036,439 |
| 2025-07-29 | 151.45 | 154.30 | 151.05 | 152.75 | 149.20 | 2,253,966 |
| 2025-07-28 | 154.80 | 154.90 | 150.25 | 151.20 | 147.68 | 3,686,014 |
| 2025-07-25 | 151.85 | 152.00 | 149.20 | 151.00 | 147.49 | 4,957,842 |
| 2025-07-24 | 154.20 | 154.45 | 151.65 | 152.15 | 148.61 | 3,463,726 |
| 2025-07-23 | 153.40 | 154.40 | 150.90 | 152.20 | 148.66 | 4,112,220 |
| 2025-07-22 | 152.20 | 152.40 | 150.25 | 150.65 | 147.15 | 3,413,866 |
| 2025-07-21 | 151.80 | 153.95 | 151.63 | 152.75 | 149.20 | 3,269,095 |
| 2025-07-18 | 163.80 | 165.65 | 146.05 | 149.90 | 146.41 | 13,287,350 |
| 2025-07-17 | 159.35 | 163.80 | 159.05 | 162.55 | 158.77 | 4,421,076 |
| 2025-07-16 | 158.40 | 159.30 | 156.35 | 157.30 | 153.64 | 3,936,141 |
| 2025-07-15 | 159.35 | 161.20 | 158.95 | 159.65 | 155.94 | 2,759,048 |
| 2025-07-14 | 159.10 | 159.55 | 157.85 | 158.35 | 154.67 | 2,420,732 |
| 2025-07-11 | 162.50 | 162.90 | 160.50 | 160.65 | 156.91 | 3,741,453 |
| 2025-07-10 | 160.95 | 163.95 | 160.60 | 163.45 | 159.65 | 5,103,401 |
| 2025-07-09 | 158.05 | 161.00 | 157.65 | 160.00 | 156.28 | 4,371,283 |
| 2025-07-08 | 157.65 | 158.00 | 156.05 | 158.00 | 154.33 | 4,604,198 |
| 2025-07-07 | 156.85 | 158.00 | 155.70 | 157.10 | 153.45 | 2,438,234 |
| 2025-07-04 | 156.55 | 157.35 | 155.95 | 156.80 | 153.15 | 2,896,281 |
| 2025-07-03 | 158.70 | 159.55 | 157.55 | 157.90 | 154.23 | 3,338,727 |
| 2025-07-02 | 154.30 | 157.55 | 153.95 | 157.35 | 153.69 | 5,574,634 |
| 2025-07-01 | 152.65 | 154.65 | 151.55 | 153.25 | 149.69 | 3,612,334 |
| 2025-06-30 | 156.75 | 156.75 | 151.30 | 152.85 | 149.30 | 8,156,634 |
| 2025-06-27 | 150.45 | 154.75 | 150.05 | 154.75 | 151.15 | 6,041,884 |
| 2025-06-26 | 149.05 | 149.50 | 145.85 | 148.60 | 145.14 | 6,838,498 |
| 2025-06-25 | 151.20 | 152.55 | 149.40 | 149.90 | 146.41 | 3,014,434 |
| 2025-06-24 | 152.50 | 154.90 | 149.40 | 150.50 | 147.00 | 7,087,553 |
| 2025-06-23 | 149.95 | 150.55 | 147.35 | 148.50 | 145.05 | 4,125,638 |
| 2025-06-19 | 148.10 | 151.70 | 148.10 | 150.95 | 147.44 | 6,740,032 |
| 2025-06-18 | 151.55 | 152.30 | 148.90 | 149.50 | 146.02 | 4,149,282 |
| 2025-06-17 | 152.75 | 153.45 | 151.55 | 152.05 | 148.51 | 3,883,886 |
| 2025-06-16 | 152.95 | 154.55 | 152.25 | 153.80 | 150.22 | 3,100,107 |
| 2025-06-13 | 152.10 | 153.35 | 151.45 | 152.95 | 149.39 | 7,427,837 |
| 2025-06-12 | 155.10 | 155.45 | 152.95 | 155.00 | 151.40 | 4,958,318 |
| 2025-06-11 | 158.00 | 158.90 | 156.60 | 156.65 | 153.01 | 5,713,471 |
| 2025-06-10 | 157.15 | 158.10 | 156.55 | 158.10 | 154.42 | 5,374,688 |
| 2025-06-09 | 157.75 | 159.10 | 156.95 | 157.40 | 153.74 | 2,743,805 |
| 2025-06-05 | 157.40 | 159.15 | 156.05 | 157.80 | 154.13 | 5,176,067 |
| 2025-06-04 | 155.05 | 157.95 | 154.90 | 157.40 | 153.74 | 5,379,848 |
| 2025-06-03 | 152.50 | 154.05 | 151.65 | 154.05 | 150.47 | 4,984,701 |
| 2025-06-02 | 152.50 | 153.20 | 150.95 | 152.00 | 148.46 | 5,486,815 |
| 2025-05-30 | 155.50 | 156.10 | 153.55 | 153.90 | 150.32 | 12,170,080 |
| 2025-05-28 | 157.85 | 157.95 | 156.80 | 157.05 | 153.40 | 2,551,287 |
| 2025-05-27 | 158.25 | 159.40 | 157.50 | 158.15 | 154.47 | 3,631,898 |
| 2025-05-26 | 158.40 | 158.55 | 156.80 | 157.90 | 154.23 | 2,045,606 |
| 2025-05-23 | 158.05 | 159.50 | 153.75 | 155.75 | 152.13 | 4,197,159 |
| 2025-05-22 | 161.75 | 162.65 | 157.70 | 158.30 | 154.62 | 7,750,226 |
| 2025-05-21 | 163.40 | 164.10 | 160.55 | 163.70 | 159.89 | 5,126,928 |
| 2025-05-20 | 165.35 | 166.00 | 163.65 | 165.10 | 161.26 | 4,217,629 |
| 2025-05-19 | 163.65 | 165.10 | 163.35 | 165.05 | 161.21 | 4,467,061 |
| 2025-05-16 | 165.30 | 166.65 | 163.95 | 164.65 | 160.82 | 7,104,621 |
| 2025-05-15 | 161.25 | 164.75 | 160.25 | 164.50 | 160.67 | 7,067,505 |
| 2025-05-14 | 163.20 | 163.45 | 161.50 | 162.20 | 158.43 | 5,806,063 |
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.