Atlas Copco AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	177.15	178.15	175.70	178.15	172.23	4,003,612
2024-11-12	182.60	183.35	176.25	177.05	171.16	4,847,541
2024-11-11	182.50	185.05	182.40	184.55	178.41	3,286,490
2024-11-08	183.45	183.80	180.00	181.20	175.18	7,234,086
2024-11-07	177.85	183.75	177.40	183.00	176.92	6,352,307
2024-11-06	179.45	185.05	177.70	177.75	171.84	3,979,835
2024-11-05	176.20	178.10	175.55	178.10	172.18	2,205,190
2024-11-04	176.00	178.40	175.60	176.60	170.73	2,316,121
2024-11-01	175.95	176.65	174.95	175.45	169.62	1,495,150
2024-10-31	176.20	176.80	174.30	175.40	169.57	4,344,094
2024-10-30	180.05	180.45	176.70	177.75	171.84	4,203,250
2024-10-29	182.25	182.95	180.75	180.75	174.74	3,531,768
2024-10-28	180.60	183.00	179.70	181.75	175.71	3,405,391
2024-10-25	179.20	180.65	177.95	179.55	173.58	2,369,018
2024-10-24	179.40	182.60	178.25	179.45	173.48	3,318,189
2024-10-23	177.50	183.55	174.25	179.90	173.92	6,698,407
2024-10-22	181.45	181.95	178.50	179.90	173.92	4,507,663
2024-10-21	183.25	183.60	180.75	181.45	175.42	4,162,872
2024-10-18	183.20	185.30	182.65	183.55	177.45	3,706,756
2024-10-17	184.30	185.45	183.25	184.00	176.53	4,897,815
2024-10-16	183.90	186.30	181.65	184.60	177.10	4,948,008
2024-10-15	196.15	197.80	185.95	186.15	178.59	5,357,770
2024-10-14	194.25	196.00	193.90	195.95	187.99	1,811,185
2024-10-11	192.05	194.75	191.65	194.20	186.31	2,240,663
2024-10-10	194.15	194.70	190.25	192.20	184.40	3,508,201
2024-10-09	193.95	195.55	193.30	194.65	186.75	2,506,608
2024-10-08	193.15	194.55	191.70	193.85	185.98	2,265,937
2024-10-07	196.75	196.75	193.85	195.30	187.37	1,624,200
2024-10-04	196.00	197.60	193.35	195.55	187.61	2,597,202
2024-10-03	196.40	197.10	194.70	196.00	188.04	2,180,226
2024-10-02	195.65	197.70	195.45	197.70	189.67	2,316,717
2024-10-01	197.00	198.10	194.25	194.70	186.79	2,879,862
2024-09-30	197.00	199.35	196.05	196.45	188.47	4,206,846
2024-09-27	197.00	198.40	194.95	198.05	190.01	3,171,103
2024-09-26	195.30	197.45	194.10	196.25	188.28	4,499,111
2024-09-25	185.45	190.30	185.15	189.65	181.95	2,893,600
2024-09-24	187.20	188.50	184.00	186.00	178.45	2,486,550
2024-09-23	182.85	185.35	181.70	184.70	177.20	2,823,715
2024-09-20	183.75	184.05	181.85	182.55	175.14	6,867,594
2024-09-19	181.75	186.30	180.75	185.20	177.68	3,861,567
2024-09-18	180.95	180.95	178.75	179.75	172.45	2,429,231
2024-09-17	178.80	181.55	178.80	181.10	173.75	2,355,794
2024-09-16	179.10	180.15	178.00	178.60	171.35	2,077,852
2024-09-13	179.25	180.25	178.60	179.85	172.55	1,320,797
2024-09-12	179.20	180.95	177.70	178.70	171.44	2,950,594
2024-09-11	176.85	178.55	175.25	175.75	168.61	2,274,567
2024-09-10	176.65	178.60	175.60	176.45	169.29	2,373,954
2024-09-09	174.40	177.30	174.25	176.30	169.14	2,408,536
2024-09-06	174.60	176.15	172.10	172.60	165.59	2,577,407
2024-09-05	178.90	179.60	175.60	176.05	168.90	2,225,011
2024-09-04	179.65	181.90	178.90	180.00	172.69	2,838,013
2024-09-03	184.40	186.65	182.05	183.15	175.71	3,379,813
2024-09-02	185.90	186.25	184.05	185.45	177.92	2,036,910
2024-08-30	187.00	187.15	185.75	186.15	178.59	3,173,123
2024-08-29	184.00	187.40	183.55	187.00	179.41	1,811,134
2024-08-28	183.30	185.60	182.30	184.35	176.86	2,265,301
2024-08-27	184.40	184.90	182.25	182.80	175.38	1,958,154
2024-08-26	184.90	185.80	183.70	184.35	176.86	1,374,913
2024-08-23	183.15	186.35	182.45	185.15	177.63	2,708,563
2024-08-22	183.40	184.90	183.20	183.55	176.10	1,363,458

← NewerPage 9 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.