Atlas Copco AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	186.90	190.15	186.50	189.25	182.96	4,036,727
2025-02-12	185.35	187.00	183.80	185.15	178.99	3,022,128
2025-02-11	185.50	185.80	183.20	184.60	178.46	3,220,762
2025-02-10	183.80	185.75	182.90	185.50	179.33	3,232,411
2025-02-07	186.75	186.85	183.65	183.65	177.54	2,946,651
2025-02-06	185.90	186.50	183.70	186.45	180.25	3,183,525
2025-02-05	182.55	185.35	182.25	184.80	178.66	3,250,918
2025-02-04	182.75	185.20	180.20	185.20	179.04	3,639,168
2025-02-03	180.05	183.30	179.95	183.00	176.92	4,153,662
2025-01-31	184.50	186.95	184.35	186.20	180.01	4,150,910
2025-01-30	182.50	185.85	182.05	184.00	177.88	4,175,889
2025-01-29	182.25	183.75	179.80	182.05	176.00	6,496,762
2025-01-28	187.95	195.60	180.30	180.40	174.40	12,386,120
2025-01-27	187.20	187.60	181.85	186.90	180.69	5,722,031
2025-01-24	190.20	192.70	190.20	192.40	186.00	3,559,937
2025-01-23	188.80	189.65	186.90	189.65	183.34	3,340,405
2025-01-22	186.65	189.30	186.65	188.80	182.52	4,279,031
2025-01-21	185.50	187.15	185.35	186.15	179.96	3,195,161
2025-01-20	186.45	187.65	184.90	185.80	179.62	2,114,276
2025-01-17	183.05	187.35	182.65	186.25	180.06	7,025,528
2025-01-16	182.30	184.15	181.25	182.10	176.05	4,059,729
2025-01-15	176.15	180.75	175.85	179.95	173.97	4,601,656
2025-01-14	176.15	177.65	175.00	176.15	170.29	3,486,753
2025-01-13	174.50	175.45	171.95	174.85	169.04	3,263,691
2025-01-10	177.50	178.75	175.20	175.65	169.81	2,965,023
2025-01-09	176.70	178.85	175.50	176.85	170.97	3,682,007
2025-01-08	174.55	178.65	174.35	176.00	170.15	4,754,760
2025-01-07	176.70	177.45	173.80	175.05	169.23	6,196,251
2025-01-03	171.20	172.40	171.00	171.65	165.94	2,206,601
2025-01-02	169.40	171.70	169.30	171.65	165.94	2,313,730
2024-12-30	169.45	169.60	167.40	168.85	163.24	3,452,894
2024-12-27	169.20	170.75	168.60	170.00	164.35	2,821,169
2024-12-23	169.75	169.95	168.15	168.65	163.04	3,181,933
2024-12-20	170.00	170.55	167.65	170.10	164.44	7,958,518
2024-12-19	173.75	174.45	170.95	171.40	165.70	5,088,190
2024-12-18	177.25	178.00	175.35	177.10	171.21	4,413,086
2024-12-17	176.20	178.55	175.95	176.80	170.92	4,544,559
2024-12-16	176.80	178.45	176.55	177.25	171.36	4,077,108
2024-12-13	178.55	179.60	176.60	177.05	171.16	4,203,683
2024-12-12	179.60	180.65	178.55	178.95	173.00	3,895,148
2024-12-11	178.65	180.50	178.65	179.60	173.63	4,042,918
2024-12-10	180.00	180.75	178.70	179.50	173.53	4,719,802
2024-12-09	185.15	185.15	180.65	181.20	175.18	3,676,712
2024-12-06	178.25	180.95	178.15	180.30	174.31	2,697,008
2024-12-05	180.05	180.05	177.90	178.75	172.81	2,706,436
2024-12-04	179.70	181.15	178.60	180.70	174.69	2,705,680
2024-12-03	177.45	180.90	177.45	178.00	172.08	3,624,850
2024-12-02	173.30	178.75	172.90	177.05	171.16	4,763,690
2024-11-29	172.45	174.15	171.20	174.15	168.36	4,898,312
2024-11-28	173.40	174.80	172.30	172.30	166.57	2,002,379
2024-11-27	172.70	173.50	171.75	172.50	166.76	2,662,330
2024-11-26	172.15	173.50	171.35	172.90	167.15	1,753,978
2024-11-25	175.30	175.55	172.80	173.40	167.63	7,406,669
2024-11-22	172.95	175.00	171.85	174.15	168.36	5,151,579
2024-11-21	171.35	172.90	170.55	172.70	166.96	2,519,870
2024-11-20	174.20	174.95	171.40	171.55	165.85	2,833,290
2024-11-19	174.85	175.00	170.75	173.00	167.25	3,125,901
2024-11-18	175.30	176.15	173.55	174.55	168.75	2,507,909
2024-11-15	176.80	177.90	175.30	175.45	169.62	4,337,402
2024-11-14	178.65	179.80	177.45	178.45	172.52	4,331,302

← NewerPage 8 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.