Atlas Copco AB (publ) (0XXV) Price History
Daily open, high, low, close and volume for Atlas Copco AB (publ) (0XXV) from 2025-10-09 to 2026-10-22, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-22 | SEK 165.00 | SEK 165.65 | SEK 156.90 | SEK 160.00 | 17,456 |
| 2026-10-21 | SEK 168.95 | SEK 169.90 | SEK 168.05 | SEK 168.85 | 153,766 |
| 2026-10-20 | SEK 167.25 | SEK 168.35 | SEK 166.95 | SEK 168.25 | 9,281 |
| 2026-10-19 | SEK 173.95 | SEK 174.15 | SEK 171.70 | SEK 172.10 | 24,284 |
| 2026-10-16 | SEK 176.35 | SEK 178.05 | SEK 175.65 | SEK 176.40 | 6,220,573 |
| 2026-10-15 | SEK 178.38 | SEK 178.38 | SEK 173.05 | SEK 178.10 | 9,349,725 |
| 2026-10-14 | SEK 184.90 | SEK 184.90 | SEK 182.40 | SEK 184.90 | 9,441,214 |
| 2026-10-13 | SEK 185.10 | SEK 185.85 | SEK 183.20 | SEK 183.20 | 2,016,967 |
| 2026-10-12 | SEK 184.45 | SEK 185.75 | SEK 183.15 | SEK 183.85 | 11,228,017 |
| 2026-10-09 | SEK 182.85 | SEK 184.20 | SEK 181.00 | SEK 181.00 | 4,108,765 |
| 2026-10-08 | SEK 178.50 | SEK 180.88 | SEK 178.20 | SEK 179.70 | 1,119,386 |
| 2026-10-07 | SEK 182.73 | SEK 183.80 | SEK 180.35 | SEK 183.80 | 4,067,935 |
| 2026-10-06 | SEK 182.05 | SEK 185.55 | SEK 181.95 | SEK 181.95 | 3,864,989 |
| 2026-10-05 | SEK 180.40 | SEK 180.45 | SEK 179.40 | SEK 180.20 | 84,343 |
| 2026-10-02 | SEK 179.88 | SEK 182.00 | SEK 177.50 | SEK 180.90 | 705,252 |
| 2026-10-01 | SEK 178.65 | SEK 180.05 | SEK 176.80 | SEK 177.75 | 146,352 |
| 2026-09-30 | SEK 180.65 | SEK 181.45 | SEK 178.30 | SEK 178.30 | 137,874 |
| 2026-09-29 | SEK 178.10 | SEK 180.70 | SEK 178.00 | SEK 179.69 | 107,999 |
| 2026-09-28 | SEK 178.05 | SEK 178.30 | SEK 176.15 | SEK 176.30 | 37,317 |
| 2026-09-25 | SEK 179.05 | SEK 180.20 | SEK 177.35 | SEK 178.12 | 195,701 |
| 2026-09-24 | SEK 178.25 | SEK 178.80 | SEK 176.10 | SEK 176.10 | 10,112 |
| 2026-09-23 | SEK 181.25 | SEK 181.25 | SEK 178.60 | SEK 179.60 | 8,477 |
| 2026-09-22 | SEK 176.70 | SEK 182.70 | SEK 176.70 | SEK 182.30 | 103,046 |
| 2026-09-21 | SEK 174.23 | SEK 176.20 | SEK 173.15 | SEK 175.95 | 91,983 |
| 2026-09-18 | SEK 172.20 | SEK 173.75 | SEK 170.75 | SEK 171.05 | 638,797 |
| 2026-09-17 | SEK 171.13 | SEK 173.15 | SEK 171.13 | SEK 172.43 | 198,917 |
| 2026-09-16 | SEK 170.05 | SEK 171.00 | SEK 169.85 | SEK 170.00 | 272,396 |
| 2026-09-15 | SEK 169.00 | SEK 169.95 | SEK 166.52 | SEK 168.85 | 51,846 |
| 2026-09-14 | SEK 172.05 | SEK 173.15 | SEK 167.33 | SEK 168.70 | 640,194 |
| 2026-09-11 | SEK 174.85 | SEK 177.30 | SEK 174.60 | SEK 175.55 | 78,148 |
| 2026-09-10 | SEK 177.70 | SEK 177.70 | SEK 173.85 | SEK 174.77 | 144,145 |
| 2026-09-09 | SEK 179.20 | SEK 180.15 | SEK 175.95 | SEK 177.68 | 66,384 |
| 2026-09-08 | SEK 178.25 | SEK 181.23 | SEK 178.25 | SEK 180.70 | 272,953 |
| 2026-09-07 | SEK 175.90 | SEK 179.62 | SEK 175.65 | SEK 179.29 | 223,207 |
| 2026-09-04 | SEK 174.85 | SEK 175.95 | SEK 174.20 | SEK 175.95 | 92,136 |
| 2026-09-03 | SEK 172.45 | SEK 175.20 | SEK 172.45 | SEK 174.70 | 70,784 |
| 2026-09-02 | SEK 172.05 | SEK 172.75 | SEK 172.25 | SEK 172.30 | 719,440 |
| 2026-09-01 | SEK 178.55 | SEK 178.65 | SEK 173.10 | SEK 173.10 | 99,962 |
| 2026-08-28 | SEK 181.58 | SEK 182.95 | SEK 180.95 | SEK 181.40 | 102,192 |
| 2026-08-27 | SEK 180.40 | SEK 182.60 | SEK 180.30 | SEK 181.43 | 80,740 |
| 2026-08-26 | SEK 179.00 | SEK 181.85 | SEK 178.63 | SEK 181.05 | 143,453 |
| 2026-08-25 | SEK 178.50 | SEK 180.40 | SEK 178.00 | SEK 178.35 | 1,263,858 |
| 2026-08-24 | SEK 177.55 | SEK 179.00 | SEK 176.95 | SEK 178.27 | 15,756 |
| 2026-08-21 | SEK 176.45 | SEK 179.00 | SEK 176.33 | SEK 177.81 | 81,835 |
| 2026-08-20 | SEK 174.15 | SEK 175.65 | SEK 174.15 | SEK 175.35 | 185,532 |
| 2026-08-19 | SEK 176.25 | SEK 177.00 | SEK 174.18 | SEK 174.40 | 110,347 |
| 2026-08-18 | SEK 179.15 | SEK 179.15 | SEK 176.38 | SEK 176.85 | 58,518 |
| 2026-08-17 | SEK 181.60 | SEK 181.75 | SEK 180.25 | SEK 180.55 | 29,038 |
| 2026-08-14 | SEK 182.60 | SEK 182.60 | SEK 180.80 | SEK 181.05 | 18,803 |
| 2026-08-13 | SEK 183.45 | SEK 184.00 | SEK 182.40 | SEK 182.85 | 77,155 |
| 2026-08-12 | SEK 183.90 | SEK 184.25 | SEK 182.15 | SEK 183.34 | 18,048 |
| 2026-08-11 | SEK 182.90 | SEK 184.25 | SEK 182.05 | SEK 183.45 | 107,582 |
| 2026-08-10 | SEK 182.10 | SEK 183.75 | SEK 182.10 | SEK 182.99 | 127,004 |
| 2026-08-07 | SEK 183.30 | SEK 183.70 | SEK 182.35 | SEK 182.55 | 273,963 |
| 2026-08-06 | SEK 183.60 | SEK 185.08 | SEK 183.30 | SEK 184.45 | 33,036 |
| 2026-08-05 | SEK 185.00 | SEK 185.00 | SEK 181.40 | SEK 182.65 | 57,015 |
| 2026-08-04 | SEK 180.50 | SEK 182.52 | SEK 179.77 | SEK 182.40 | 55,688 |
| 2026-08-03 | SEK 177.45 | SEK 178.25 | SEK 176.85 | SEK 177.10 | 121,466 |
| 2026-07-31 | SEK 177.05 | SEK 180.40 | SEK 175.65 | SEK 175.85 | 318,424 |
| 2026-07-30 | SEK 172.38 | SEK 175.93 | SEK 172.25 | SEK 175.25 | 194,097 |
| 2026-07-29 | SEK 174.45 | SEK 174.45 | SEK 171.77 | SEK 173.89 | 39,873 |
| 2026-07-28 | SEK 177.65 | SEK 177.65 | SEK 172.60 | SEK 173.79 | 223,654 |
| 2026-07-27 | SEK 181.75 | SEK 183.13 | SEK 177.50 | SEK 177.60 | 106,991 |
| 2026-07-24 | SEK 179.05 | SEK 180.45 | SEK 179.00 | SEK 180.10 | 217,980 |
| 2026-07-23 | SEK 177.68 | SEK 177.85 | SEK 175.50 | SEK 177.00 | 230,805 |
| 2026-07-22 | SEK 173.73 | SEK 177.25 | SEK 173.73 | SEK 177.05 | 71,293 |
| 2026-07-21 | SEK 172.13 | SEK 173.75 | SEK 171.00 | SEK 173.65 | 104,605 |
| 2026-07-20 | SEK 173.15 | SEK 173.90 | SEK 170.70 | SEK 171.27 | 222,781 |
| 2026-07-17 | SEK 171.55 | SEK 173.30 | SEK 170.20 | SEK 173.30 | 168,067 |
| 2026-07-16 | SEK 164.65 | SEK 174.30 | SEK 160.45 | SEK 173.10 | 46,201 |
| 2026-07-15 | SEK 167.45 | SEK 167.60 | SEK 164.60 | SEK 164.60 | 205,589 |
| 2026-07-14 | SEK 164.35 | SEK 166.30 | SEK 163.70 | SEK 165.95 | 32,155 |
| 2026-07-13 | SEK 164.45 | SEK 165.90 | SEK 164.45 | SEK 165.60 | 41,876 |
| 2026-07-10 | SEK 166.77 | SEK 167.45 | SEK 166.10 | SEK 166.85 | 48,131 |
| 2026-07-09 | SEK 165.65 | SEK 167.23 | SEK 165.10 | SEK 167.00 | 58,431 |
| 2026-07-08 | SEK 164.95 | SEK 165.30 | SEK 162.45 | SEK 162.55 | 19,808 |
| 2026-07-07 | SEK 168.13 | SEK 168.95 | SEK 165.50 | SEK 168.13 | 168,774 |
| 2026-07-06 | SEK 171.65 | SEK 172.60 | SEK 170.00 | SEK 172.60 | 7,255,924 |
| 2026-07-03 | SEK 171.95 | SEK 172.70 | SEK 170.75 | SEK 171.51 | 33,166 |
| 2026-07-02 | SEK 168.45 | SEK 170.80 | SEK 168.45 | SEK 169.05 | 119,172 |
| 2026-07-01 | SEK 170.65 | SEK 172.05 | SEK 170.05 | SEK 170.88 | 123,826 |
| 2026-06-30 | SEK 170.50 | SEK 172.75 | SEK 170.20 | SEK 171.70 | 225,990 |
| 2026-06-29 | SEK 167.52 | SEK 169.05 | SEK 166.90 | SEK 168.50 | 47,258 |
| 2026-06-26 | SEK 169.20 | SEK 169.25 | SEK 166.85 | SEK 167.00 | 24,340 |
| 2026-06-25 | SEK 169.45 | SEK 172.45 | SEK 169.43 | SEK 170.60 | 189,551 |
| 2026-06-24 | SEK 168.55 | SEK 169.90 | SEK 166.63 | SEK 167.50 | 270,430 |
| 2026-06-23 | SEK 169.25 | SEK 170.35 | SEK 167.33 | SEK 168.95 | 220,755 |
| 2026-06-22 | SEK 172.40 | SEK 172.95 | SEK 170.25 | SEK 172.95 | 39,271 |
| 2026-06-19 | SEK 172.85 | SEK 172.85 | SEK 172.85 | SEK 172.85 | 0 |
| 2026-06-18 | SEK 172.20 | SEK 172.85 | SEK 171.45 | SEK 172.85 | 39,052 |
| 2026-06-17 | SEK 169.83 | SEK 172.23 | SEK 169.83 | SEK 171.43 | 324,016 |
| 2026-06-16 | SEK 167.95 | SEK 170.40 | SEK 167.77 | SEK 169.55 | 169,113 |
| 2026-06-15 | SEK 170.10 | SEK 170.90 | SEK 165.90 | SEK 166.05 | 189,518 |
| 2026-06-12 | SEK 165.25 | SEK 167.15 | SEK 163.80 | SEK 164.20 | 184,101 |
| 2026-06-11 | SEK 159.75 | SEK 162.15 | SEK 159.75 | SEK 161.25 | 91,235 |
| 2026-06-10 | SEK 159.60 | SEK 163.00 | SEK 157.60 | SEK 159.50 | 97,499 |
| 2026-06-09 | SEK 161.50 | SEK 163.00 | SEK 159.30 | SEK 160.85 | 8,050,355 |
| 2026-06-08 | SEK 157.35 | SEK 160.85 | SEK 157.10 | SEK 160.85 | 18,095 |
| 2026-06-05 | SEK 159.75 | SEK 161.70 | SEK 159.10 | SEK 159.70 | 151,657 |
| 2026-06-04 | SEK 162.15 | SEK 163.30 | SEK 161.05 | SEK 161.38 | 107,987 |
| 2026-06-03 | SEK 159.85 | SEK 162.35 | SEK 159.75 | SEK 162.15 | 69,667 |
| 2026-06-02 | SEK 156.10 | SEK 162.00 | SEK 156.10 | SEK 161.70 | 43,943 |
| 2026-06-01 | SEK 156.20 | SEK 157.60 | SEK 152.50 | SEK 154.21 | 49,206 |
| 2026-05-29 | SEK 157.23 | SEK 157.23 | SEK 154.77 | SEK 157.00 | 206,505 |
| 2026-05-28 | SEK 156.85 | SEK 157.05 | SEK 154.60 | SEK 156.75 | 75,370 |
| 2026-05-27 | SEK 158.05 | SEK 160.60 | SEK 157.45 | SEK 159.05 | 62,624 |
| 2026-05-26 | SEK 159.80 | SEK 159.88 | SEK 157.58 | SEK 158.95 | 87,862 |
| 2026-05-22 | SEK 158.30 | SEK 158.95 | SEK 157.15 | SEK 157.15 | 171,330 |
| 2026-05-21 | SEK 154.75 | SEK 157.10 | SEK 154.75 | SEK 156.65 | 21,795 |
| 2026-05-20 | SEK 151.70 | SEK 156.50 | SEK 151.70 | SEK 151.85 | 7,326,534 |
| 2026-05-19 | SEK 153.80 | SEK 154.90 | SEK 152.25 | SEK 152.83 | 44,994 |
| 2026-05-18 | SEK 151.45 | SEK 155.35 | SEK 151.45 | SEK 154.50 | 163,311 |
| 2026-05-15 | SEK 156.02 | SEK 156.02 | SEK 152.80 | SEK 153.70 | 80,099 |
| 2026-05-14 | SEK 154.20 | SEK 154.20 | SEK 154.20 | SEK 154.20 | 0 |
| 2026-05-13 | SEK 156.95 | SEK 156.95 | SEK 154.20 | SEK 154.20 | 15,257 |
| 2026-05-12 | SEK 156.90 | SEK 157.35 | SEK 155.05 | SEK 155.10 | 29,237 |
| 2026-05-11 | SEK 158.40 | SEK 158.95 | SEK 156.93 | SEK 158.95 | 13,481 |
| 2026-05-08 | SEK 159.18 | SEK 160.20 | SEK 157.95 | SEK 158.55 | 132,081 |
| 2026-05-07 | SEK 164.20 | SEK 166.52 | SEK 160.80 | SEK 164.30 | 170,237 |
| 2026-05-06 | SEK 157.45 | SEK 164.20 | SEK 157.25 | SEK 162.84 | 189,231 |
| 2026-05-05 | SEK 151.75 | SEK 155.75 | SEK 151.70 | SEK 154.75 | 167,257 |
| 2026-05-01 | SEK 153.65 | SEK 153.65 | SEK 153.65 | SEK 153.65 | 0 |
| 2026-04-30 | SEK 150.30 | SEK 154.85 | SEK 150.30 | SEK 153.65 | 154,221 |
| 2026-04-29 | SEK 155.30 | SEK 155.30 | SEK 152.55 | SEK 154.00 | 252,325 |
| 2026-04-28 | SEK 162.43 | SEK 163.58 | SEK 154.35 | SEK 161.89 | 4,364,906 |
| 2026-04-27 | SEK 166.85 | SEK 166.85 | SEK 163.80 | SEK 163.80 | 131,174 |
| 2026-04-24 | SEK 163.18 | SEK 166.00 | SEK 162.45 | SEK 165.65 | 139,752 |
| 2026-04-23 | SEK 163.08 | SEK 165.00 | SEK 162.60 | SEK 163.97 | 106,643 |
| 2026-04-22 | SEK 166.35 | SEK 166.80 | SEK 163.90 | SEK 165.65 | 73,611 |
| 2026-04-21 | SEK 168.18 | SEK 168.18 | SEK 164.70 | SEK 166.59 | 13,106,781 |
| 2026-04-20 | SEK 166.00 | SEK 167.40 | SEK 165.55 | SEK 166.40 | 15,054,859 |
| 2026-04-17 | SEK 162.20 | SEK 168.23 | SEK 162.20 | SEK 166.68 | 36,522 |
| 2026-04-16 | SEK 162.60 | SEK 162.75 | SEK 161.15 | SEK 161.62 | 48,663 |
| 2026-04-15 | SEK 162.20 | SEK 163.75 | SEK 160.90 | SEK 162.34 | 329,701 |
| 2026-04-14 | SEK 160.70 | SEK 161.90 | SEK 160.70 | SEK 160.80 | 95,586 |
| 2026-04-13 | SEK 156.10 | SEK 158.60 | SEK 155.95 | SEK 157.98 | 61,024 |
| 2026-04-10 | SEK 157.50 | SEK 160.38 | SEK 157.50 | SEK 158.30 | 159,927 |
| 2026-04-09 | SEK 156.30 | SEK 157.55 | SEK 155.70 | SEK 157.08 | 3,938,334 |
| 2026-04-08 | SEK 155.33 | SEK 157.40 | SEK 154.60 | SEK 157.20 | 233,033 |
| 2026-04-07 | SEK 148.27 | SEK 149.80 | SEK 146.65 | SEK 147.50 | 49,607 |
| 2026-04-02 | SEK 145.00 | SEK 147.50 | SEK 145.00 | SEK 147.50 | 136,145 |
| 2026-04-01 | SEK 149.75 | SEK 150.58 | SEK 148.65 | SEK 149.16 | 686,688 |
| 2026-03-31 | SEK 143.15 | SEK 144.85 | SEK 143.10 | SEK 144.55 | 450,014 |
| 2026-03-30 | SEK 142.65 | SEK 144.35 | SEK 142.60 | SEK 143.71 | 35,301 |
| 2026-03-27 | SEK 143.40 | SEK 143.40 | SEK 141.75 | SEK 143.13 | 144,089 |
| 2026-03-26 | SEK 144.95 | SEK 145.15 | SEK 143.60 | SEK 144.77 | 51,727 |
| 2026-03-25 | SEK 145.93 | SEK 146.10 | SEK 144.25 | SEK 144.89 | 9,246 |
| 2026-03-24 | SEK 143.48 | SEK 143.95 | SEK 140.55 | SEK 141.82 | 341,659 |
| 2026-03-23 | SEK 135.90 | SEK 145.95 | SEK 135.80 | SEK 139.24 | 374,177 |
| 2026-03-20 | SEK 143.45 | SEK 143.68 | SEK 139.85 | SEK 141.37 | 111,037 |
| 2026-03-19 | SEK 144.13 | SEK 145.75 | SEK 141.05 | SEK 142.51 | 201,445 |
| 2026-03-18 | SEK 149.70 | SEK 151.60 | SEK 148.60 | SEK 149.50 | 1,093,329 |
| 2026-03-17 | SEK 148.50 | SEK 149.60 | SEK 147.90 | SEK 148.59 | 100,211 |
| 2026-03-16 | SEK 149.55 | SEK 150.45 | SEK 148.13 | SEK 149.25 | 561,168 |
| 2026-03-13 | SEK 151.60 | SEK 153.15 | SEK 150.50 | SEK 151.73 | 29,200 |
| 2026-03-12 | SEK 154.30 | SEK 155.50 | SEK 152.25 | SEK 153.97 | 77,530 |
| 2026-03-11 | SEK 154.55 | SEK 155.20 | SEK 153.45 | SEK 154.44 | 29,984 |
| 2026-03-10 | SEK 154.93 | SEK 156.88 | SEK 154.25 | SEK 155.47 | 39,283 |
| 2026-03-09 | SEK 147.55 | SEK 149.80 | SEK 146.95 | SEK 148.39 | 67,629 |
| 2026-03-06 | SEK 159.73 | SEK 159.73 | SEK 152.33 | SEK 156.12 | 42,614 |
| 2026-03-05 | SEK 160.65 | SEK 161.85 | SEK 158.15 | SEK 159.45 | 151,857 |
| 2026-03-04 | SEK 160.10 | SEK 162.20 | SEK 159.50 | SEK 161.21 | 202,179 |
| 2026-03-03 | SEK 161.40 | SEK 161.40 | SEK 158.18 | SEK 158.70 | 113,938 |
| 2026-03-02 | SEK 164.95 | SEK 165.50 | SEK 164.57 | SEK 165.50 | 834,192 |
| 2026-02-27 | SEK 170.10 | SEK 170.80 | SEK 168.05 | SEK 169.83 | 199,370 |
| 2026-02-26 | SEK 170.63 | SEK 172.05 | SEK 168.85 | SEK 171.23 | 51,173 |
| 2026-02-25 | SEK 171.80 | SEK 172.10 | SEK 170.05 | SEK 170.05 | 90,200 |
| 2026-02-24 | SEK 168.90 | SEK 170.15 | SEK 168.25 | SEK 170.15 | 85,316 |
| 2026-02-23 | SEK 167.27 | SEK 168.88 | SEK 167.08 | SEK 168.30 | 372,141 |
| 2026-02-20 | SEK 168.68 | SEK 169.65 | SEK 168.50 | SEK 169.25 | 131,964 |
| 2026-02-19 | SEK 168.20 | SEK 168.65 | SEK 168.00 | SEK 168.40 | 30,065 |
| 2026-02-18 | SEK 167.85 | SEK 169.45 | SEK 167.48 | SEK 169.05 | 91,247 |
| 2026-02-17 | SEK 166.80 | SEK 168.10 | SEK 164.88 | SEK 168.10 | 142,149 |
| 2026-02-16 | SEK 166.43 | SEK 167.45 | SEK 166.43 | SEK 166.60 | 111,804 |
| 2026-02-13 | SEK 163.50 | SEK 166.45 | SEK 163.45 | SEK 166.30 | 1,247,220 |
| 2026-02-12 | SEK 167.50 | SEK 167.50 | SEK 164.25 | SEK 165.80 | 652,227 |
| 2026-02-11 | SEK 163.77 | SEK 170.15 | SEK 163.77 | SEK 167.38 | 394,531 |
| 2026-02-10 | SEK 164.35 | SEK 165.00 | SEK 164.15 | SEK 164.30 | 1,947,063 |
| 2026-02-09 | SEK 163.50 | SEK 164.30 | SEK 161.80 | SEK 164.30 | 1,375,552 |
| 2026-02-06 | SEK 161.83 | SEK 163.60 | SEK 160.90 | SEK 163.00 | 234,135 |
| 2026-02-05 | SEK 163.90 | SEK 164.15 | SEK 161.75 | SEK 163.75 | 448,192 |
| 2026-02-04 | SEK 162.85 | SEK 165.35 | SEK 162.40 | SEK 164.11 | 406,550 |
| 2026-02-03 | SEK 163.10 | SEK 164.85 | SEK 160.95 | SEK 163.52 | 183,037 |
| 2026-02-02 | SEK 157.30 | SEK 163.20 | SEK 156.95 | SEK 158.23 | 181,706 |
| 2026-01-30 | SEK 159.83 | SEK 161.35 | SEK 159.00 | SEK 160.39 | 164,749 |
| 2026-01-29 | SEK 162.30 | SEK 163.15 | SEK 159.25 | SEK 161.79 | 714,901 |
| 2026-01-28 | SEK 165.65 | SEK 166.68 | SEK 159.40 | SEK 159.50 | 27,264 |
| 2026-01-27 | SEK 168.25 | SEK 168.40 | SEK 159.30 | SEK 167.33 | 1,278,954 |
| 2026-01-26 | SEK 166.20 | SEK 167.30 | SEK 165.90 | SEK 166.90 | 338,806 |
| 2026-01-23 | SEK 166.75 | SEK 167.15 | SEK 165.50 | SEK 166.04 | 220,995 |
| 2026-01-22 | SEK 168.05 | SEK 169.15 | SEK 166.90 | SEK 168.08 | 540,922 |
| 2026-01-21 | SEK 164.00 | SEK 165.55 | SEK 162.75 | SEK 165.20 | 550,043 |
| 2026-01-20 | SEK 161.18 | SEK 164.45 | SEK 160.13 | SEK 161.30 | 291,496 |
| 2026-01-19 | SEK 162.23 | SEK 163.80 | SEK 161.83 | SEK 163.15 | 394,279 |
| 2026-01-16 | SEK 165.90 | SEK 167.25 | SEK 164.15 | SEK 166.84 | 34,389 |
| 2026-01-15 | SEK 161.95 | SEK 164.15 | SEK 160.90 | SEK 164.08 | 206,203 |
| 2026-01-14 | SEK 159.00 | SEK 159.10 | SEK 155.93 | SEK 156.65 | 318,185 |
| 2026-01-13 | SEK 161.00 | SEK 161.00 | SEK 158.00 | SEK 158.50 | 561,201 |
| 2026-01-12 | SEK 160.60 | SEK 160.65 | SEK 159.33 | SEK 160.13 | 43,573 |
| 2026-01-09 | SEK 156.40 | SEK 157.95 | SEK 156.10 | SEK 157.65 | 22,792 |
| 2026-01-08 | SEK 158.20 | SEK 158.45 | SEK 155.75 | SEK 157.48 | 89,377 |
| 2026-01-07 | SEK 161.60 | SEK 161.75 | SEK 157.60 | SEK 161.75 | 3,313,743 |
| 2026-01-06 | SEK 152.70 | SEK 152.70 | SEK 152.70 | SEK 152.70 | 0 |
| 2026-01-05 | SEK 152.00 | SEK 153.75 | SEK 151.80 | SEK 152.70 | 218,856 |
| 2026-01-02 | SEK 149.35 | SEK 149.65 | SEK 148.20 | SEK 148.92 | 11,957 |
| 2025-12-31 | SEK 149.41 | SEK 149.41 | SEK 149.41 | SEK 149.41 | 0 |
| 2025-12-30 | SEK 147.65 | SEK 149.60 | SEK 147.65 | SEK 149.41 | 47,436 |
| 2025-12-29 | SEK 148.00 | SEK 148.65 | SEK 147.65 | SEK 147.98 | 216,402 |
| 2025-12-24 | SEK 147.75 | SEK 147.75 | SEK 147.75 | SEK 147.75 | 0 |
| 2025-12-23 | SEK 148.00 | SEK 148.40 | SEK 147.75 | SEK 147.75 | 47,001 |
| 2025-12-22 | SEK 147.93 | SEK 148.00 | SEK 147.30 | SEK 147.30 | 30,540 |
| 2025-12-19 | SEK 147.15 | SEK 147.75 | SEK 146.55 | SEK 147.70 | 34,769 |
| 2025-12-18 | SEK 144.15 | SEK 147.27 | SEK 144.15 | SEK 147.00 | 334,465 |
| 2025-12-17 | SEK 146.80 | SEK 146.90 | SEK 143.85 | SEK 143.95 | 17,012 |
| 2025-12-16 | SEK 147.55 | SEK 148.00 | SEK 146.15 | SEK 147.54 | 130,512 |
| 2025-12-15 | SEK 149.25 | SEK 150.05 | SEK 148.40 | SEK 148.77 | 60,022 |
| 2025-12-12 | SEK 150.00 | SEK 151.80 | SEK 149.55 | SEK 151.30 | 2,658,613 |
| 2025-12-11 | SEK 148.65 | SEK 150.60 | SEK 148.65 | SEK 149.66 | 484,695 |
| 2025-12-10 | SEK 150.05 | SEK 150.50 | SEK 148.85 | SEK 149.60 | 169,864 |
| 2025-12-09 | SEK 151.40 | SEK 151.80 | SEK 150.05 | SEK 150.43 | 128,037 |
| 2025-12-08 | SEK 152.95 | SEK 153.50 | SEK 151.65 | SEK 152.20 | 70,629 |
| 2025-12-05 | SEK 151.55 | SEK 152.50 | SEK 151.05 | SEK 151.79 | 134,727 |
| 2025-12-04 | SEK 149.58 | SEK 153.00 | SEK 149.00 | SEK 151.61 | 657,116 |
| 2025-12-03 | SEK 144.80 | SEK 146.60 | SEK 144.80 | SEK 145.69 | 60,636 |
| 2025-12-02 | SEK 145.10 | SEK 145.20 | SEK 144.15 | SEK 144.68 | 287,301 |
| 2025-12-01 | SEK 144.00 | SEK 146.45 | SEK 143.60 | SEK 144.86 | 40,606 |
| 2025-11-28 | SEK 143.20 | SEK 144.90 | SEK 143.20 | SEK 144.29 | 247,972 |
| 2025-11-27 | SEK 141.73 | SEK 143.20 | SEK 141.60 | SEK 142.31 | 134,926 |
| 2025-11-26 | SEK 143.10 | SEK 143.35 | SEK 140.85 | SEK 141.48 | 1,004,033 |
| 2025-11-25 | SEK 138.25 | SEK 142.68 | SEK 138.25 | SEK 139.15 | 721,099 |
| 2025-11-24 | SEK 138.00 | SEK 138.85 | SEK 137.75 | SEK 138.20 | 56,129 |
| 2025-11-21 | SEK 135.45 | SEK 137.30 | SEK 135.45 | SEK 136.32 | 51,228 |
| 2025-11-20 | SEK 138.95 | SEK 139.15 | SEK 137.35 | SEK 138.27 | 77,349 |
| 2025-11-19 | SEK 135.40 | SEK 137.35 | SEK 135.10 | SEK 136.11 | 257,304 |
| 2025-11-18 | SEK 136.00 | SEK 136.63 | SEK 135.02 | SEK 136.06 | 91,045 |
| 2025-11-17 | SEK 139.25 | SEK 139.25 | SEK 137.90 | SEK 138.49 | 391,929 |
| 2025-11-14 | SEK 140.00 | SEK 140.00 | SEK 137.30 | SEK 138.15 | 494,784 |
| 2025-11-13 | SEK 144.00 | SEK 145.05 | SEK 140.85 | SEK 143.73 | 4,267,893 |
| 2025-11-12 | SEK 142.63 | SEK 143.95 | SEK 142.20 | SEK 142.63 | 82,090 |
| 2025-11-11 | SEK 140.40 | SEK 142.85 | SEK 140.10 | SEK 141.54 | 786,383 |
| 2025-11-10 | SEK 141.00 | SEK 141.10 | SEK 140.10 | SEK 140.70 | 34,805 |
| 2025-11-07 | SEK 139.75 | SEK 139.85 | SEK 137.73 | SEK 138.40 | 241,053 |
| 2025-11-06 | SEK 140.48 | SEK 141.70 | SEK 139.65 | SEK 140.36 | 1,016,424 |
| 2025-11-05 | SEK 138.40 | SEK 141.40 | SEK 138.40 | SEK 141.15 | 184,347 |
| 2025-11-04 | SEK 139.70 | SEK 140.60 | SEK 139.00 | SEK 139.89 | 38,553 |
| 2025-11-03 | SEK 141.80 | SEK 142.85 | SEK 141.25 | SEK 142.71 | 1,032,661 |
| 2025-10-31 | SEK 144.52 | SEK 144.52 | SEK 142.75 | SEK 143.40 | 180,202 |
| 2025-10-30 | SEK 145.85 | SEK 145.90 | SEK 145.30 | SEK 145.55 | 34,043 |
| 2025-10-29 | SEK 146.52 | SEK 147.00 | SEK 144.95 | SEK 145.80 | 934,767 |
| 2025-10-28 | SEK 149.30 | SEK 149.65 | SEK 146.90 | SEK 147.00 | 30,592,147 |
| 2025-10-27 | SEK 149.45 | SEK 151.98 | SEK 145.10 | SEK 150.79 | 2,573,825 |
| 2025-10-24 | SEK 146.10 | SEK 147.85 | SEK 145.00 | SEK 146.35 | 15,587,772 |
| 2025-10-23 | SEK 145.18 | SEK 148.15 | SEK 141.93 | SEK 144.78 | 10,368,453 |
| 2025-10-22 | SEK 145.80 | SEK 146.40 | SEK 145.00 | SEK 145.80 | 5,197,818 |
| 2025-10-21 | SEK 145.55 | SEK 146.45 | SEK 145.15 | SEK 145.90 | 66,227 |
| 2025-10-20 | SEK 145.65 | SEK 146.20 | SEK 143.10 | SEK 146.14 | 289,901 |
| 2025-10-17 | SEK 146.20 | SEK 147.15 | SEK 145.45 | SEK 145.73 | 129,150 |
| 2025-10-16 | SEK 145.05 | SEK 147.65 | SEK 145.05 | SEK 147.17 | 68,492 |
| 2025-10-15 | SEK 148.60 | SEK 149.35 | SEK 147.25 | SEK 147.45 | 196,882 |
| 2025-10-14 | SEK 145.80 | SEK 145.95 | SEK 144.45 | SEK 145.41 | 75,277 |
| 2025-10-13 | SEK 146.80 | SEK 147.95 | SEK 146.55 | SEK 146.98 | 35,147 |
| 2025-10-10 | SEK 149.33 | SEK 150.05 | SEK 146.40 | SEK 148.79 | 4,785,991 |
| 2025-10-09 | SEK 151.68 | SEK 151.68 | SEK 148.50 | SEK 149.50 | 72,316 |