Atlas Copco AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	195.00	195.95	194.38	195.40	195.40	0.28%	2,917,760
Feb 19, 2026	194.38	195.10	193.45	194.85	194.85	-0.26%	519,530
Feb 18, 2026	193.65	196.10	193.63	195.35	195.35	2.01%	572,555
Feb 17, 2026	192.20	193.95	190.65	191.50	191.50	-0.88%	469,119
Feb 16, 2026	192.30	193.90	192.28	193.20	193.20	0.42%	472,269
Feb 13, 2026	189.35	192.95	188.70	192.40	192.40	1.13%	911,563
Feb 12, 2026	194.68	195.20	190.25	190.25	190.25	-1.60%	1,770,685
Feb 11, 2026	189.30	196.15	188.85	193.35	193.35	1.58%	1,113,320
Feb 10, 2026	190.45	191.05	189.30	190.34	190.34	0.26%	1,335,127
Feb 9, 2026	188.20	189.95	186.55	189.85	189.85	1.01%	229,210
Feb 6, 2026	186.45	188.45	185.30	187.95	187.95	-0.04%	1,092,852
Feb 5, 2026	188.25	189.00	185.60	188.02	188.02	-0.01%	779,476
Feb 4, 2026	187.93	190.70	186.60	188.04	188.04	0.58%	4,176,988
Feb 3, 2026	189.00	189.25	184.40	186.95	186.95	-0.16%	399,123
Feb 2, 2026	181.05	187.55	180.20	187.25	187.25	2.02%	1,614,769
Jan 30, 2026	183.00	185.25	182.50	183.54	183.54	-0.04%	473,296
Jan 29, 2026	182.70	187.15	182.70	183.62	183.62	-1.88%	857,685
Jan 28, 2026	187.63	191.65	181.95	187.14	187.14	-0.02%	441,179
Jan 27, 2026	191.40	191.85	180.05	187.17	187.17	-1.56%	5,347,846
Jan 26, 2026	188.80	191.20	188.80	190.14	190.14	0.19%	966,019
Jan 23, 2026	190.15	190.78	187.30	189.78	189.78	-1.49%	908,323
Jan 22, 2026	192.60	193.20	190.50	192.65	192.65	3.07%	1,114,235
Jan 21, 2026	187.60	189.65	185.90	186.91	186.91	-0.47%	808,750
Jan 20, 2026	183.30	188.03	183.20	187.80	187.80	0.99%	412,185
Jan 19, 2026	186.70	187.45	185.30	185.96	185.96	-1.18%	4,963,396
Jan 16, 2026	190.20	191.33	187.70	188.18	188.18	1.50%	3,178,305
Jan 15, 2026	185.13	188.00	183.00	185.40	185.40	3.04%	3,396,218
Jan 14, 2026	181.70	181.85	177.58	179.93	179.93	-0.81%	468,636
Jan 13, 2026	182.85	183.00	179.65	181.40	181.40	-0.63%	959,844
Jan 12, 2026	180.00	183.25	180.00	182.55	182.55	2.99%	523,739
Jan 9, 2026	176.40	178.60	175.90	177.25	177.25	-0.51%	351,891
Jan 8, 2026	178.70	179.35	175.75	178.15	178.15	-0.56%	2,850,536
Jan 7, 2026	178.30	188.00	177.75	179.15	179.15	3.84%	983,946
Jan 5, 2026	168.70	172.70	168.40	172.53	172.53	3.52%	222,812
Jan 2, 2026	166.15	168.40	165.95	166.66	166.66	0.37%	243,341
Dec 30, 2025	164.80	166.90	164.80	166.05	166.05	0.33%	165,283
Dec 29, 2025	165.48	166.10	164.85	165.50	165.50	0.33%	494,855
Dec 23, 2025	164.70	165.50	164.35	164.95	164.95	0.24%	1,285,736
Dec 22, 2025	163.30	165.05	163.30	164.55	164.55	0.15%	662,595
Dec 19, 2025	163.58	164.45	162.85	164.30	164.30	2.49%	587,591
Dec 18, 2025	159.60	163.20	159.60	160.30	160.30	-0.96%	1,443,878
Dec 17, 2025	164.03	164.40	159.80	161.85	161.85	-1.76%	3,564,666
Dec 16, 2025	165.05	165.10	163.30	164.75	164.75	-0.76%	3,343,418
Dec 15, 2025	166.35	166.90	165.00	166.01	166.01	-0.89%	1,979,485
Dec 12, 2025	166.70	168.90	166.25	167.50	167.50	0.75%	1,544,269
Dec 11, 2025	167.05	167.50	165.10	166.25	166.25	-0.15%	1,070,542
Dec 10, 2025	167.13	167.20	165.35	166.50	166.50	-0.20%	367,461
Dec 9, 2025	168.58	169.25	166.55	166.84	166.84	-1.28%	830,588
Dec 8, 2025	169.50	170.50	168.43	169.00	169.00	0.45%	594,676
Dec 5, 2025	167.95	169.25	167.65	168.25	168.25	-1.19%	699,004