Atlas Copco AB (publ) (0XXT) Price History
Daily open, high, low, close and volume for Atlas Copco AB (publ) (0XXT) from 2025-10-09 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | SEK 194.60 | SEK 194.60 | SEK 188.85 | SEK 191.25 | 566,269 |
| 2026-10-19 | SEK 200.00 | SEK 200.00 | SEK 195.20 | SEK 196.10 | 179,796 |
| 2026-10-16 | SEK 202.00 | SEK 202.90 | SEK 199.55 | SEK 200.40 | 8,187,714 |
| 2026-10-15 | SEK 204.10 | SEK 204.10 | SEK 197.15 | SEK 198.00 | 5,518,112 |
| 2026-10-14 | SEK 212.80 | SEK 213.55 | SEK 208.90 | SEK 213.00 | 13,225,759 |
| 2026-10-13 | SEK 212.35 | SEK 214.20 | SEK 210.00 | SEK 212.10 | 28,500,983 |
| 2026-10-12 | SEK 211.70 | SEK 213.55 | SEK 210.40 | SEK 211.10 | 6,838,581 |
| 2026-10-09 | SEK 208.40 | SEK 211.60 | SEK 207.90 | SEK 208.00 | 14,145,852 |
| 2026-10-08 | SEK 205.20 | SEK 207.35 | SEK 204.40 | SEK 205.30 | 10,543,892 |
| 2026-10-07 | SEK 211.20 | SEK 211.50 | SEK 206.70 | SEK 211.50 | 10,605,574 |
| 2026-10-06 | SEK 210.60 | SEK 214.00 | SEK 210.60 | SEK 213.35 | 299,345 |
| 2026-10-05 | SEK 209.80 | SEK 210.00 | SEK 207.00 | SEK 209.60 | 406,179 |
| 2026-10-02 | SEK 208.50 | SEK 210.82 | SEK 205.80 | SEK 209.80 | 846,122 |
| 2026-10-01 | SEK 207.75 | SEK 208.85 | SEK 205.10 | SEK 205.80 | 679,237 |
| 2026-09-30 | SEK 209.20 | SEK 210.40 | SEK 206.30 | SEK 206.30 | 230,384 |
| 2026-09-29 | SEK 205.00 | SEK 209.70 | SEK 205.00 | SEK 207.70 | 450,662 |
| 2026-09-28 | SEK 205.55 | SEK 206.55 | SEK 203.40 | SEK 205.00 | 346,785 |
| 2026-09-25 | SEK 206.30 | SEK 208.00 | SEK 204.70 | SEK 205.40 | 112,612 |
| 2026-09-24 | SEK 205.60 | SEK 206.00 | SEK 202.85 | SEK 203.40 | 198,562 |
| 2026-09-23 | SEK 210.10 | SEK 210.10 | SEK 205.25 | SEK 207.10 | 282,799 |
| 2026-09-22 | SEK 202.60 | SEK 210.30 | SEK 202.60 | SEK 209.55 | 317,547 |
| 2026-09-21 | SEK 200.10 | SEK 202.70 | SEK 199.55 | SEK 202.40 | 391,785 |
| 2026-09-18 | SEK 199.45 | SEK 200.60 | SEK 196.40 | SEK 197.20 | 1,027,084 |
| 2026-09-17 | SEK 196.40 | SEK 199.70 | SEK 196.10 | SEK 199.15 | 184,682 |
| 2026-09-16 | SEK 194.93 | SEK 196.33 | SEK 194.43 | SEK 195.75 | 515,122 |
| 2026-09-15 | SEK 193.40 | SEK 194.55 | SEK 190.90 | SEK 193.25 | 1,215,880 |
| 2026-09-14 | SEK 200.00 | SEK 200.00 | SEK 192.05 | SEK 193.36 | 599,196 |
| 2026-09-11 | SEK 202.60 | SEK 204.80 | SEK 201.40 | SEK 202.80 | 180,726 |
| 2026-09-10 | SEK 204.50 | SEK 205.00 | SEK 200.65 | SEK 201.50 | 509,988 |
| 2026-09-09 | SEK 206.80 | SEK 208.00 | SEK 202.90 | SEK 204.10 | 827,835 |
| 2026-09-08 | SEK 206.00 | SEK 209.10 | SEK 205.05 | SEK 208.18 | 369,267 |
| 2026-09-07 | SEK 203.30 | SEK 206.60 | SEK 202.10 | SEK 202.10 | 2,548,289 |
| 2026-09-04 | SEK 200.85 | SEK 202.05 | SEK 200.10 | SEK 201.70 | 437,767 |
| 2026-09-03 | SEK 198.15 | SEK 201.75 | SEK 198.15 | SEK 200.70 | 1,919,698 |
| 2026-09-02 | SEK 198.18 | SEK 198.90 | SEK 197.70 | SEK 198.43 | 898,468 |
| 2026-09-01 | SEK 206.40 | SEK 206.40 | SEK 198.55 | SEK 206.00 | 807,835 |
| 2026-08-28 | SEK 208.30 | SEK 209.80 | SEK 206.95 | SEK 208.04 | 624,794 |
| 2026-08-27 | SEK 207.10 | SEK 209.50 | SEK 207.10 | SEK 208.22 | 238,644 |
| 2026-08-26 | SEK 204.30 | SEK 208.55 | SEK 204.30 | SEK 204.70 | 1,783,236 |
| 2026-08-25 | SEK 205.70 | SEK 206.95 | SEK 203.35 | SEK 204.10 | 678,131 |
| 2026-08-24 | SEK 203.00 | SEK 206.00 | SEK 203.00 | SEK 204.00 | 302,946 |
| 2026-08-21 | SEK 201.40 | SEK 205.60 | SEK 201.40 | SEK 205.00 | 1,103,790 |
| 2026-08-20 | SEK 199.70 | SEK 201.60 | SEK 199.70 | SEK 200.76 | 549,483 |
| 2026-08-19 | SEK 201.90 | SEK 203.20 | SEK 198.75 | SEK 200.20 | 401,943 |
| 2026-08-18 | SEK 205.00 | SEK 205.00 | SEK 202.05 | SEK 202.30 | 355,467 |
| 2026-08-17 | SEK 209.50 | SEK 209.60 | SEK 206.70 | SEK 207.80 | 630,614 |
| 2026-08-14 | SEK 210.40 | SEK 210.40 | SEK 207.20 | SEK 210.40 | 4,346,663 |
| 2026-08-13 | SEK 211.20 | SEK 211.30 | SEK 209.30 | SEK 210.90 | 568,933 |
| 2026-08-12 | SEK 211.70 | SEK 212.30 | SEK 209.20 | SEK 211.82 | 405,245 |
| 2026-08-11 | SEK 210.00 | SEK 212.20 | SEK 208.75 | SEK 211.55 | 397,428 |
| 2026-08-10 | SEK 208.80 | SEK 211.00 | SEK 208.80 | SEK 210.40 | 146,730 |
| 2026-08-07 | SEK 209.80 | SEK 211.40 | SEK 209.15 | SEK 209.60 | 122,687 |
| 2026-08-06 | SEK 210.30 | SEK 212.00 | SEK 209.20 | SEK 210.40 | 226,150 |
| 2026-08-05 | SEK 211.00 | SEK 211.70 | SEK 207.40 | SEK 211.50 | 1,764,100 |
| 2026-08-04 | SEK 205.05 | SEK 209.35 | SEK 205.05 | SEK 208.60 | 654,858 |
| 2026-08-03 | SEK 203.20 | SEK 204.20 | SEK 202.10 | SEK 203.10 | 1,704,567 |
| 2026-07-31 | SEK 201.30 | SEK 206.20 | SEK 200.60 | SEK 201.10 | 438,221 |
| 2026-07-30 | SEK 194.10 | SEK 200.25 | SEK 194.10 | SEK 200.20 | 675,410 |
| 2026-07-29 | SEK 196.40 | SEK 197.30 | SEK 193.70 | SEK 194.08 | 586,364 |
| 2026-07-28 | SEK 200.60 | SEK 200.60 | SEK 194.15 | SEK 196.04 | 1,498,740 |
| 2026-07-27 | SEK 206.60 | SEK 208.10 | SEK 201.30 | SEK 201.60 | 340,101 |
| 2026-07-24 | SEK 201.80 | SEK 204.70 | SEK 201.80 | SEK 203.90 | 727,758 |
| 2026-07-23 | SEK 201.10 | SEK 201.50 | SEK 198.10 | SEK 200.30 | 571,461 |
| 2026-07-22 | SEK 198.00 | SEK 201.30 | SEK 197.25 | SEK 198.00 | 4,352,904 |
| 2026-07-21 | SEK 195.95 | SEK 197.60 | SEK 193.70 | SEK 197.60 | 277,956 |
| 2026-07-20 | SEK 194.80 | SEK 196.35 | SEK 193.27 | SEK 193.85 | 681,060 |
| 2026-07-17 | SEK 195.90 | SEK 195.90 | SEK 191.33 | SEK 195.50 | 829,970 |
| 2026-07-16 | SEK 187.05 | SEK 199.90 | SEK 181.00 | SEK 195.28 | 987,605 |
| 2026-07-15 | SEK 191.40 | SEK 191.40 | SEK 186.85 | SEK 186.85 | 3,847,068 |
| 2026-07-14 | SEK 187.10 | SEK 190.23 | SEK 186.40 | SEK 189.45 | 646,511 |
| 2026-07-13 | SEK 189.05 | SEK 189.85 | SEK 187.75 | SEK 189.00 | 612,732 |
| 2026-07-10 | SEK 191.25 | SEK 191.93 | SEK 190.10 | SEK 191.10 | 132,779 |
| 2026-07-09 | SEK 188.27 | SEK 191.45 | SEK 188.27 | SEK 191.05 | 1,617,259 |
| 2026-07-08 | SEK 189.80 | SEK 189.95 | SEK 185.00 | SEK 185.60 | 1,369,815 |
| 2026-07-07 | SEK 194.55 | SEK 194.55 | SEK 188.55 | SEK 189.60 | 775,156 |
| 2026-07-06 | SEK 197.43 | SEK 197.75 | SEK 193.97 | SEK 195.62 | 6,947,719 |
| 2026-07-03 | SEK 195.20 | SEK 197.85 | SEK 195.00 | SEK 196.90 | 2,598,843 |
| 2026-07-02 | SEK 192.85 | SEK 194.90 | SEK 191.93 | SEK 193.76 | 786,473 |
| 2026-07-01 | SEK 196.95 | SEK 196.95 | SEK 193.30 | SEK 194.75 | 1,615,655 |
| 2026-06-30 | SEK 194.77 | SEK 196.90 | SEK 194.20 | SEK 196.15 | 3,543,804 |
| 2026-06-29 | SEK 189.60 | SEK 192.40 | SEK 189.60 | SEK 191.60 | 1,179,740 |
| 2026-06-26 | SEK 192.90 | SEK 193.20 | SEK 189.35 | SEK 189.79 | 899,702 |
| 2026-06-25 | SEK 192.00 | SEK 196.50 | SEK 192.00 | SEK 194.70 | 4,180,313 |
| 2026-06-24 | SEK 191.20 | SEK 192.00 | SEK 187.50 | SEK 190.15 | 5,148,043 |
| 2026-06-23 | SEK 193.65 | SEK 193.68 | SEK 188.45 | SEK 190.60 | 467,562 |
| 2026-06-22 | SEK 196.00 | SEK 196.20 | SEK 192.65 | SEK 196.20 | 7,956,577 |
| 2026-06-19 | SEK 195.85 | SEK 195.85 | SEK 195.85 | SEK 195.85 | 0 |
| 2026-06-18 | SEK 194.65 | SEK 196.30 | SEK 193.85 | SEK 195.85 | 659,867 |
| 2026-06-17 | SEK 192.95 | SEK 195.80 | SEK 192.95 | SEK 193.45 | 2,044,624 |
| 2026-06-16 | SEK 190.45 | SEK 193.77 | SEK 190.35 | SEK 191.35 | 457,916 |
| 2026-06-15 | SEK 191.05 | SEK 193.35 | SEK 188.30 | SEK 188.40 | 993,215 |
| 2026-06-12 | SEK 185.63 | SEK 188.65 | SEK 185.00 | SEK 185.98 | 135,314 |
| 2026-06-11 | SEK 179.50 | SEK 182.30 | SEK 179.50 | SEK 181.55 | 994,129 |
| 2026-06-10 | SEK 179.10 | SEK 183.55 | SEK 176.80 | SEK 180.60 | 307,266 |
| 2026-06-09 | SEK 181.50 | SEK 184.18 | SEK 179.25 | SEK 181.60 | 28,221,925 |
| 2026-06-08 | SEK 175.80 | SEK 181.20 | SEK 175.80 | SEK 180.90 | 579,184 |
| 2026-06-05 | SEK 179.13 | SEK 181.05 | SEK 178.15 | SEK 178.65 | 966,362 |
| 2026-06-04 | SEK 182.50 | SEK 183.60 | SEK 180.15 | SEK 181.54 | 439,905 |
| 2026-06-03 | SEK 181.13 | SEK 182.40 | SEK 180.35 | SEK 182.05 | 4,574,028 |
| 2026-06-02 | SEK 176.40 | SEK 182.90 | SEK 175.00 | SEK 182.00 | 287,469 |
| 2026-06-01 | SEK 176.40 | SEK 177.45 | SEK 171.55 | SEK 172.80 | 405,064 |
| 2026-05-29 | SEK 177.83 | SEK 178.00 | SEK 174.35 | SEK 176.30 | 2,485,096 |
| 2026-05-28 | SEK 177.15 | SEK 177.65 | SEK 174.25 | SEK 177.65 | 5,334,992 |
| 2026-05-27 | SEK 179.35 | SEK 181.75 | SEK 178.35 | SEK 179.25 | 3,456,441 |
| 2026-05-26 | SEK 182.00 | SEK 182.00 | SEK 177.80 | SEK 179.70 | 3,581,519 |
| 2026-05-22 | SEK 178.60 | SEK 179.65 | SEK 177.20 | SEK 177.90 | 667,180 |
| 2026-05-21 | SEK 175.00 | SEK 177.45 | SEK 174.40 | SEK 176.70 | 405,198 |
| 2026-05-20 | SEK 171.05 | SEK 176.20 | SEK 171.05 | SEK 175.00 | 4,112,548 |
| 2026-05-19 | SEK 172.65 | SEK 174.35 | SEK 170.85 | SEK 171.50 | 591,643 |
| 2026-05-18 | SEK 173.00 | SEK 175.05 | SEK 170.05 | SEK 172.37 | 444,026 |
| 2026-05-15 | SEK 175.70 | SEK 176.08 | SEK 171.80 | SEK 172.85 | 845,119 |
| 2026-05-14 | SEK 174.45 | SEK 174.45 | SEK 174.45 | SEK 174.45 | 0 |
| 2026-05-13 | SEK 177.65 | SEK 178.05 | SEK 174.45 | SEK 174.45 | 115,736 |
| 2026-05-12 | SEK 178.10 | SEK 178.88 | SEK 175.85 | SEK 177.89 | 1,246,467 |
| 2026-05-11 | SEK 179.35 | SEK 180.30 | SEK 177.90 | SEK 178.70 | 187,815 |
| 2026-05-08 | SEK 181.80 | SEK 182.05 | SEK 179.00 | SEK 180.18 | 1,115,025 |
| 2026-05-07 | SEK 186.33 | SEK 188.90 | SEK 182.75 | SEK 184.60 | 3,414,463 |
| 2026-05-06 | SEK 177.20 | SEK 185.50 | SEK 177.00 | SEK 185.45 | 5,397,535 |
| 2026-05-05 | SEK 171.00 | SEK 175.25 | SEK 170.85 | SEK 173.85 | 4,190,301 |
| 2026-05-01 | SEK 174.20 | SEK 174.20 | SEK 174.20 | SEK 174.20 | 0 |
| 2026-04-30 | SEK 168.80 | SEK 174.20 | SEK 168.60 | SEK 174.20 | 437,966 |
| 2026-04-29 | SEK 174.35 | SEK 175.55 | SEK 171.65 | SEK 173.31 | 628,620 |
| 2026-04-28 | SEK 184.27 | SEK 185.50 | SEK 173.15 | SEK 181.51 | 8,208,983 |
| 2026-04-27 | SEK 190.00 | SEK 190.00 | SEK 185.40 | SEK 185.55 | 412,699 |
| 2026-04-24 | SEK 185.85 | SEK 189.65 | SEK 184.05 | SEK 187.95 | 744,253 |
| 2026-04-23 | SEK 185.58 | SEK 187.80 | SEK 184.90 | SEK 187.65 | 1,061,925 |
| 2026-04-22 | SEK 189.35 | SEK 190.00 | SEK 186.90 | SEK 189.25 | 3,433,231 |
| 2026-04-21 | SEK 190.75 | SEK 191.00 | SEK 187.25 | SEK 190.80 | 6,508,107 |
| 2026-04-20 | SEK 187.70 | SEK 189.55 | SEK 187.20 | SEK 188.00 | 34,447,781 |
| 2026-04-17 | SEK 182.90 | SEK 190.95 | SEK 182.90 | SEK 182.90 | 10,197,301 |
| 2026-04-16 | SEK 184.60 | SEK 184.60 | SEK 181.90 | SEK 183.35 | 223,949 |
| 2026-04-15 | SEK 183.40 | SEK 185.85 | SEK 182.15 | SEK 182.53 | 871,534 |
| 2026-04-14 | SEK 181.05 | SEK 184.25 | SEK 181.05 | SEK 183.35 | 959,376 |
| 2026-04-13 | SEK 176.85 | SEK 179.75 | SEK 176.70 | SEK 178.27 | 194,112 |
| 2026-04-10 | SEK 178.65 | SEK 182.18 | SEK 178.45 | SEK 179.50 | 1,135,436 |
| 2026-04-09 | SEK 177.35 | SEK 178.95 | SEK 176.55 | SEK 177.92 | 501,124 |
| 2026-04-08 | SEK 176.00 | SEK 178.65 | SEK 174.45 | SEK 177.75 | 3,308,287 |
| 2026-04-07 | SEK 167.40 | SEK 169.00 | SEK 165.20 | SEK 166.20 | 394,120 |
| 2026-04-02 | SEK 164.15 | SEK 166.40 | SEK 163.88 | SEK 166.35 | 480,932 |
| 2026-04-01 | SEK 168.85 | SEK 170.20 | SEK 168.05 | SEK 169.16 | 3,404,816 |
| 2026-03-31 | SEK 161.38 | SEK 163.65 | SEK 160.80 | SEK 163.15 | 847,266 |
| 2026-03-30 | SEK 161.15 | SEK 163.15 | SEK 160.10 | SEK 161.05 | 615,177 |
| 2026-03-27 | SEK 162.15 | SEK 162.65 | SEK 159.50 | SEK 160.35 | 708,276 |
| 2026-03-26 | SEK 163.25 | SEK 163.90 | SEK 161.05 | SEK 162.10 | 1,478,602 |
| 2026-03-25 | SEK 164.75 | SEK 165.00 | SEK 162.25 | SEK 164.40 | 7,543,651 |
| 2026-03-24 | SEK 161.95 | SEK 162.15 | SEK 158.45 | SEK 161.10 | 1,978,460 |
| 2026-03-23 | SEK 154.05 | SEK 164.95 | SEK 153.65 | SEK 162.25 | 519,356 |
| 2026-03-20 | SEK 161.02 | SEK 162.43 | SEK 157.90 | SEK 158.05 | 354,916 |
| 2026-03-19 | SEK 166.95 | SEK 166.95 | SEK 159.05 | SEK 161.00 | 8,214,369 |
| 2026-03-18 | SEK 169.00 | SEK 173.05 | SEK 169.00 | SEK 169.60 | 5,488,458 |
| 2026-03-17 | SEK 169.55 | SEK 170.00 | SEK 167.95 | SEK 168.20 | 3,352,087 |
| 2026-03-16 | SEK 170.05 | SEK 171.20 | SEK 168.10 | SEK 169.70 | 675,662 |
| 2026-03-13 | SEK 172.98 | SEK 173.80 | SEK 169.86 | SEK 170.40 | 1,152,606 |
| 2026-03-12 | SEK 176.80 | SEK 177.30 | SEK 173.10 | SEK 175.85 | 1,697,706 |
| 2026-03-11 | SEK 177.20 | SEK 177.45 | SEK 175.20 | SEK 176.46 | 156,452 |
| 2026-03-10 | SEK 176.95 | SEK 180.10 | SEK 176.35 | SEK 179.19 | 2,125,232 |
| 2026-03-09 | SEK 169.60 | SEK 171.05 | SEK 167.35 | SEK 167.85 | 1,659,376 |
| 2026-03-06 | SEK 182.23 | SEK 182.35 | SEK 174.35 | SEK 177.75 | 1,438,483 |
| 2026-03-05 | SEK 183.83 | SEK 184.95 | SEK 180.70 | SEK 182.90 | 195,555 |
| 2026-03-04 | SEK 182.35 | SEK 185.30 | SEK 182.15 | SEK 183.59 | 763,053 |
| 2026-03-03 | SEK 185.10 | SEK 185.90 | SEK 180.63 | SEK 182.10 | 2,949,442 |
| 2026-03-02 | SEK 190.55 | SEK 190.75 | SEK 188.70 | SEK 189.35 | 386,875 |
| 2026-02-27 | SEK 196.00 | SEK 196.00 | SEK 192.95 | SEK 194.63 | 428,256 |
| 2026-02-26 | SEK 195.50 | SEK 198.20 | SEK 194.35 | SEK 197.51 | 288,009 |
| 2026-02-25 | SEK 197.95 | SEK 198.73 | SEK 195.75 | SEK 195.85 | 536,345 |
| 2026-02-24 | SEK 195.30 | SEK 196.60 | SEK 194.00 | SEK 196.25 | 1,049,246 |
| 2026-02-23 | SEK 194.10 | SEK 195.61 | SEK 193.20 | SEK 194.84 | 397,830 |
| 2026-02-20 | SEK 195.00 | SEK 195.95 | SEK 194.38 | SEK 195.40 | 2,917,759 |
| 2026-02-19 | SEK 194.38 | SEK 195.10 | SEK 193.45 | SEK 194.85 | 519,529 |
| 2026-02-18 | SEK 193.65 | SEK 196.10 | SEK 193.63 | SEK 195.35 | 572,555 |
| 2026-02-17 | SEK 192.20 | SEK 193.95 | SEK 190.65 | SEK 191.50 | 469,118 |
| 2026-02-16 | SEK 192.30 | SEK 193.90 | SEK 192.27 | SEK 193.20 | 472,269 |
| 2026-02-13 | SEK 189.35 | SEK 192.95 | SEK 188.70 | SEK 192.40 | 911,563 |
| 2026-02-12 | SEK 194.68 | SEK 195.20 | SEK 190.25 | SEK 191.90 | 1,770,685 |
| 2026-02-11 | SEK 189.30 | SEK 196.15 | SEK 188.85 | SEK 193.15 | 1,113,320 |
| 2026-02-10 | SEK 190.45 | SEK 191.05 | SEK 189.30 | SEK 190.34 | 1,335,126 |
| 2026-02-09 | SEK 188.20 | SEK 189.95 | SEK 186.55 | SEK 189.85 | 229,210 |
| 2026-02-06 | SEK 186.45 | SEK 188.45 | SEK 185.30 | SEK 187.95 | 1,092,852 |
| 2026-02-05 | SEK 188.25 | SEK 189.00 | SEK 185.60 | SEK 188.02 | 779,476 |
| 2026-02-04 | SEK 187.93 | SEK 190.70 | SEK 186.60 | SEK 188.15 | 4,176,987 |
| 2026-02-03 | SEK 189.00 | SEK 189.25 | SEK 184.40 | SEK 186.95 | 399,122 |
| 2026-02-02 | SEK 181.05 | SEK 187.55 | SEK 180.20 | SEK 187.25 | 1,614,769 |
| 2026-01-30 | SEK 182.85 | SEK 185.25 | SEK 182.50 | SEK 183.54 | 473,295 |
| 2026-01-29 | SEK 182.95 | SEK 187.15 | SEK 182.85 | SEK 183.62 | 857,684 |
| 2026-01-28 | SEK 187.63 | SEK 191.65 | SEK 181.95 | SEK 187.14 | 441,178 |
| 2026-01-27 | SEK 191.40 | SEK 191.85 | SEK 180.05 | SEK 186.70 | 5,347,845 |
| 2026-01-26 | SEK 188.80 | SEK 191.20 | SEK 188.80 | SEK 190.55 | 966,019 |
| 2026-01-23 | SEK 190.15 | SEK 190.77 | SEK 187.30 | SEK 189.78 | 908,323 |
| 2026-01-22 | SEK 192.60 | SEK 193.20 | SEK 190.50 | SEK 192.65 | 1,114,235 |
| 2026-01-21 | SEK 187.60 | SEK 189.65 | SEK 185.90 | SEK 188.95 | 808,750 |
| 2026-01-20 | SEK 183.30 | SEK 188.02 | SEK 183.20 | SEK 187.80 | 412,185 |
| 2026-01-19 | SEK 186.70 | SEK 187.45 | SEK 185.30 | SEK 186.75 | 4,963,395 |
| 2026-01-16 | SEK 190.20 | SEK 191.33 | SEK 187.70 | SEK 188.18 | 3,178,305 |
| 2026-01-15 | SEK 185.13 | SEK 188.00 | SEK 183.00 | SEK 185.40 | 3,396,217 |
| 2026-01-14 | SEK 181.70 | SEK 181.85 | SEK 177.58 | SEK 179.93 | 468,636 |
| 2026-01-13 | SEK 182.85 | SEK 183.00 | SEK 179.65 | SEK 181.45 | 959,843 |
| 2026-01-12 | SEK 180.00 | SEK 183.25 | SEK 180.00 | SEK 183.20 | 523,738 |
| 2026-01-09 | SEK 176.40 | SEK 178.60 | SEK 175.90 | SEK 177.25 | 351,890 |
| 2026-01-08 | SEK 178.70 | SEK 179.35 | SEK 175.75 | SEK 178.15 | 2,850,535 |
| 2026-01-07 | SEK 178.30 | SEK 188.00 | SEK 177.75 | SEK 179.15 | 983,945 |
| 2026-01-06 | SEK 172.53 | SEK 172.53 | SEK 172.53 | SEK 172.53 | 0 |
| 2026-01-05 | SEK 168.70 | SEK 172.70 | SEK 168.40 | SEK 172.53 | 222,812 |
| 2026-01-02 | SEK 166.15 | SEK 168.40 | SEK 165.95 | SEK 166.66 | 243,341 |
| 2025-12-31 | SEK 166.05 | SEK 166.05 | SEK 166.05 | SEK 166.05 | 0 |
| 2025-12-30 | SEK 164.80 | SEK 166.90 | SEK 164.80 | SEK 166.05 | 165,282 |
| 2025-12-29 | SEK 165.48 | SEK 166.10 | SEK 164.85 | SEK 165.50 | 494,855 |
| 2025-12-24 | SEK 164.95 | SEK 164.95 | SEK 164.95 | SEK 164.95 | 0 |
| 2025-12-23 | SEK 164.70 | SEK 165.50 | SEK 164.35 | SEK 164.95 | 1,285,736 |
| 2025-12-22 | SEK 163.30 | SEK 165.05 | SEK 163.30 | SEK 164.55 | 662,594 |
| 2025-12-19 | SEK 163.58 | SEK 164.45 | SEK 162.85 | SEK 164.30 | 587,590 |
| 2025-12-18 | SEK 159.60 | SEK 163.20 | SEK 159.60 | SEK 160.30 | 1,443,878 |
| 2025-12-17 | SEK 164.02 | SEK 164.40 | SEK 159.80 | SEK 161.85 | 3,564,665 |
| 2025-12-16 | SEK 165.05 | SEK 165.10 | SEK 163.30 | SEK 164.75 | 3,343,417 |
| 2025-12-15 | SEK 166.35 | SEK 166.90 | SEK 165.00 | SEK 166.01 | 1,979,485 |
| 2025-12-12 | SEK 166.70 | SEK 168.90 | SEK 166.25 | SEK 167.50 | 1,544,268 |
| 2025-12-11 | SEK 167.05 | SEK 167.50 | SEK 165.10 | SEK 166.25 | 1,070,542 |
| 2025-12-10 | SEK 167.13 | SEK 167.20 | SEK 165.35 | SEK 166.50 | 367,460 |
| 2025-12-09 | SEK 168.58 | SEK 169.25 | SEK 166.55 | SEK 166.84 | 830,587 |
| 2025-12-08 | SEK 169.50 | SEK 170.50 | SEK 168.43 | SEK 168.80 | 594,676 |
| 2025-12-05 | SEK 167.95 | SEK 169.25 | SEK 167.65 | SEK 168.25 | 699,003 |
| 2025-12-04 | SEK 167.38 | SEK 170.27 | SEK 166.18 | SEK 168.75 | 1,016,244 |
| 2025-12-03 | SEK 161.05 | SEK 163.25 | SEK 161.05 | SEK 162.65 | 2,569,142 |
| 2025-12-02 | SEK 160.50 | SEK 161.95 | SEK 160.15 | SEK 161.20 | 532,555 |
| 2025-12-01 | SEK 159.90 | SEK 162.68 | SEK 158.75 | SEK 159.95 | 8,696,966 |
| 2025-11-28 | SEK 158.50 | SEK 160.40 | SEK 158.25 | SEK 160.14 | 1,032,579 |
| 2025-11-27 | SEK 156.75 | SEK 158.65 | SEK 156.25 | SEK 158.25 | 11,991,464 |
| 2025-11-26 | SEK 157.75 | SEK 158.30 | SEK 155.75 | SEK 158.30 | 2,652,662 |
| 2025-11-25 | SEK 153.63 | SEK 157.60 | SEK 153.43 | SEK 156.61 | 2,757,985 |
| 2025-11-24 | SEK 153.60 | SEK 154.45 | SEK 152.85 | SEK 153.72 | 635,734 |
| 2025-11-21 | SEK 149.65 | SEK 153.05 | SEK 149.35 | SEK 152.25 | 3,468,058 |
| 2025-11-20 | SEK 155.25 | SEK 155.25 | SEK 152.95 | SEK 153.85 | 697,350 |
| 2025-11-19 | SEK 150.25 | SEK 153.10 | SEK 150.00 | SEK 152.16 | 534,919 |
| 2025-11-18 | SEK 151.45 | SEK 151.90 | SEK 150.00 | SEK 150.35 | 1,602,466 |
| 2025-11-17 | SEK 154.58 | SEK 155.40 | SEK 153.20 | SEK 154.45 | 8,298,315 |
| 2025-11-14 | SEK 155.15 | SEK 155.40 | SEK 152.80 | SEK 154.95 | 1,337,140 |
| 2025-11-13 | SEK 160.90 | SEK 162.00 | SEK 157.05 | SEK 158.02 | 4,705,677 |
| 2025-11-12 | SEK 160.20 | SEK 160.95 | SEK 159.20 | SEK 160.76 | 275,548 |
| 2025-11-11 | SEK 158.50 | SEK 160.05 | SEK 157.20 | SEK 158.25 | 944,464 |
| 2025-11-10 | SEK 158.50 | SEK 158.75 | SEK 157.10 | SEK 158.43 | 245,888 |
| 2025-11-07 | SEK 157.05 | SEK 157.05 | SEK 154.15 | SEK 155.40 | 1,408,597 |
| 2025-11-06 | SEK 157.58 | SEK 159.25 | SEK 156.45 | SEK 156.70 | 4,228,905 |
| 2025-11-05 | SEK 156.00 | SEK 159.35 | SEK 155.40 | SEK 157.52 | 9,338,121 |
| 2025-11-04 | SEK 159.70 | SEK 158.30 | SEK 155.70 | SEK 157.39 | 284,087 |
| 2025-11-03 | SEK 159.70 | SEK 161.00 | SEK 158.75 | SEK 159.91 | 2,669,790 |
| 2025-10-31 | SEK 164.10 | SEK 164.10 | SEK 160.15 | SEK 161.31 | 337,957 |
| 2025-10-30 | SEK 164.40 | SEK 167.65 | SEK 163.77 | SEK 164.88 | 1,246,475 |
| 2025-10-29 | SEK 165.65 | SEK 166.00 | SEK 163.70 | SEK 164.46 | 20,198,318 |
| 2025-10-28 | SEK 168.60 | SEK 169.10 | SEK 165.38 | SEK 166.68 | 15,840,019 |
| 2025-10-27 | SEK 168.60 | SEK 171.45 | SEK 167.60 | SEK 170.30 | 10,397,008 |
| 2025-10-24 | SEK 165.80 | SEK 167.05 | SEK 163.85 | SEK 165.56 | 16,627,714 |
| 2025-10-23 | SEK 165.80 | SEK 169.25 | SEK 161.10 | SEK 164.37 | 11,053,905 |
| 2025-10-22 | SEK 164.38 | SEK 167.00 | SEK 164.38 | SEK 166.21 | 531,283 |
| 2025-10-21 | SEK 165.35 | SEK 166.50 | SEK 164.40 | SEK 164.76 | 9,950,872 |
| 2025-10-20 | SEK 164.80 | SEK 165.75 | SEK 162.75 | SEK 165.29 | 743,219 |
| 2025-10-17 | SEK 165.60 | SEK 166.52 | SEK 164.34 | SEK 165.80 | 476,717 |
| 2025-10-16 | SEK 168.65 | SEK 167.75 | SEK 164.20 | SEK 166.70 | 502,565 |
| 2025-10-15 | SEK 168.65 | SEK 169.15 | SEK 166.30 | SEK 167.31 | 1,823,205 |
| 2025-10-14 | SEK 165.75 | SEK 165.00 | SEK 162.70 | SEK 164.35 | 852,637 |
| 2025-10-13 | SEK 165.75 | SEK 166.85 | SEK 165.00 | SEK 165.69 | 234,385 |
| 2025-10-10 | SEK 168.05 | SEK 168.65 | SEK 164.65 | SEK 167.52 | 4,164,651 |
| 2025-10-09 | SEK 171.70 | SEK 171.80 | SEK 167.30 | SEK 168.15 | 638,424 |