Atlas Copco AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 4, 2025	167.38	170.28	166.18	170.28	170.28	4.69%	1,016,244
Dec 3, 2025	161.05	163.25	161.05	162.65	162.65	0.90%	2,569,143
Dec 2, 2025	160.50	161.95	160.15	161.20	161.20	0.23%	532,556
Dec 1, 2025	159.90	162.68	158.75	160.83	160.82	0.43%	8,696,966
Nov 28, 2025	158.50	160.40	158.25	160.14	160.14	1.19%	1,032,580
Nov 27, 2025	156.75	158.65	156.25	158.25	158.25	1.09%	11,991,460
Nov 26, 2025	157.75	158.30	155.75	156.55	156.55	-0.04%	2,652,663
Nov 25, 2025	153.63	157.60	153.43	156.61	156.61	1.88%	2,757,985
Nov 24, 2025	153.60	154.45	152.85	153.72	153.72	0.83%	635,734
Nov 21, 2025	149.65	153.05	149.35	152.45	152.45	-0.91%	3,468,059
Nov 20, 2025	155.25	155.25	152.95	153.85	153.85	1.11%	697,350
Nov 19, 2025	150.25	153.10	150.00	152.16	152.16	0.58%	534,920
Nov 18, 2025	151.45	151.90	150.00	151.29	151.29	-2.05%	1,602,467
Nov 17, 2025	154.58	155.40	153.20	154.45	154.45	0.25%	8,298,315
Nov 14, 2025	155.15	155.40	152.80	154.08	154.08	-2.50%	1,337,140