Atlas Copco AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	162.45	163.55	160.70	163.25	159.45	7,112,283
2025-05-12	154.00	162.50	153.80	162.25	158.48	9,839,395
2025-05-09	152.50	153.60	150.95	151.50	147.98	4,320,722
2025-05-08	150.80	152.95	150.35	152.10	148.56	5,742,762
2025-05-07	149.10	150.45	148.60	149.75	146.27	4,489,235
2025-05-06	151.40	151.70	148.55	149.70	146.22	4,820,921
2025-05-05	151.80	151.95	150.30	151.70	148.17	3,213,916
2025-05-02	152.75	153.00	150.25	151.95	148.42	5,776,520
2025-04-30	145.50	149.85	143.95	149.85	146.36	7,170,296
2025-04-29	155.70	155.70	145.20	146.65	141.77	10,345,210
2025-04-28	154.95	155.90	153.80	154.15	149.02	6,284,282
2025-04-25	155.25	156.40	153.80	155.40	150.23	3,745,189
2025-04-24	152.05	153.15	150.80	153.15	148.06	5,850,069
2025-04-23	152.45	156.25	152.00	152.70	147.62	8,231,383
2025-04-22	150.10	150.30	146.65	149.95	144.96	4,945,757
2025-04-17	151.00	151.50	148.10	149.35	144.38	3,949,519
2025-04-16	151.00	152.15	149.85	151.20	146.17	10,888,000
2025-04-15	150.80	154.15	150.80	153.75	148.64	4,586,766
2025-04-14	152.65	152.80	149.60	151.60	146.56	5,237,508
2025-04-11	150.10	150.40	143.35	148.55	143.61	8,788,027
2025-04-10	155.90	156.75	148.10	150.00	145.01	11,421,670
2025-04-09	136.00	140.50	135.60	139.75	135.10	11,141,900
2025-04-08	140.30	143.35	139.30	141.60	136.89	8,717,790
2025-04-07	130.55	146.35	130.00	137.20	132.64	14,892,880
2025-04-04	150.30	150.80	140.85	143.30	138.54	9,752,254
2025-04-03	155.55	157.55	151.65	151.95	146.90	8,879,032
2025-04-02	159.35	160.50	157.30	160.50	155.16	7,319,601
2025-04-01	160.85	161.20	159.05	161.10	155.74	4,794,223
2025-03-31	161.90	162.20	158.60	159.40	154.10	6,861,616
2025-03-28	164.70	166.20	163.40	164.00	158.55	3,982,997
2025-03-27	164.85	166.50	163.85	166.50	160.96	4,898,564
2025-03-26	170.25	170.75	166.15	166.85	161.30	3,870,897
2025-03-25	167.40	169.90	165.90	169.90	164.25	3,957,632
2025-03-24	168.40	168.40	165.95	167.55	161.98	5,469,979
2025-03-21	171.40	171.65	166.30	167.20	161.64	8,516,889
2025-03-20	173.85	174.55	171.55	172.40	166.67	5,782,469
2025-03-19	173.55	174.25	172.10	173.70	167.92	6,316,304
2025-03-18	178.55	178.90	172.75	174.20	168.41	4,943,707
2025-03-17	177.35	178.65	176.15	178.30	172.37	3,153,023
2025-03-14	175.25	177.45	174.90	177.20	171.31	3,440,299
2025-03-13	175.40	177.60	173.80	175.95	170.10	3,017,823
2025-03-12	177.50	179.20	175.65	176.60	170.73	6,365,358
2025-03-11	181.80	181.80	174.85	175.25	169.42	4,600,879
2025-03-10	184.35	184.60	178.55	179.15	173.19	3,916,495
2025-03-07	181.20	184.10	179.15	183.40	177.30	6,091,504
2025-03-06	185.90	186.35	178.80	183.15	177.06	5,369,088
2025-03-05	179.90	185.40	177.90	184.50	178.37	6,462,212
2025-03-04	178.35	179.30	174.40	175.40	169.57	5,849,265
2025-03-03	182.60	184.20	181.10	181.30	175.27	5,851,286
2025-02-28	179.60	183.15	179.35	182.75	176.67	8,232,733
2025-02-27	183.50	184.40	181.00	182.30	176.24	3,922,012
2025-02-26	183.80	186.35	183.15	185.80	179.62	3,767,174
2025-02-25	180.60	183.15	180.45	182.35	176.29	3,383,974
2025-02-24	185.90	186.35	181.25	183.00	176.92	3,440,280
2025-02-21	187.75	188.65	185.80	185.80	179.62	6,048,904
2025-02-20	185.50	188.05	185.05	187.40	181.17	3,742,479
2025-02-19	190.30	190.65	184.55	184.85	178.70	5,693,369
2025-02-18	187.85	190.70	186.95	190.50	184.17	4,086,800
2025-02-17	187.40	187.65	186.40	187.65	181.41	2,611,221
2025-02-14	189.00	189.60	187.05	187.65	181.41	3,167,866

← NewerPage 7 of 21 · 1,260 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.