Atlas Copco AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	175.70	176.08	171.80	172.85	172.85	-0.92%	845,119
May 13, 2026	177.65	178.05	174.45	174.45	174.45	-1.93%	115,736
May 12, 2026	178.10	178.88	175.85	177.89	177.89	-0.45%	1,246,467
May 11, 2026	179.35	180.30	177.90	178.70	178.70	-0.82%	210,734
May 8, 2026	181.80	182.05	179.00	180.18	180.18	-1.41%	1,115,025
May 7, 2026	186.33	188.90	182.75	182.75	182.75	-1.46%	3,414,463
May 6, 2026	177.20	185.50	177.00	185.45	185.45	6.67%	5,397,536
May 5, 2026	171.00	175.25	170.85	173.85	173.85	-0.51%	4,190,301
May 4, 2026	176.13	176.60	169.80	174.73	174.73	0.31%	485,418
Apr 30, 2026	168.80	174.20	168.60	174.20	174.20	0.51%	437,967
Apr 29, 2026	174.35	175.55	171.65	173.31	173.31	-4.52%	628,620
Apr 28, 2026	184.28	185.50	173.15	181.51	179.01	-2.18%	8,208,983
Apr 27, 2026	190.00	190.00	185.40	185.55	182.99	-1.28%	412,699
Apr 24, 2026	185.85	189.65	184.05	187.95	185.36	0.16%	744,253
Apr 23, 2026	185.58	187.80	184.90	187.65	185.07	-0.84%	1,061,926
Apr 22, 2026	189.35	190.00	186.90	189.25	186.64	-0.53%	3,433,232
Apr 21, 2026	190.75	191.00	187.25	190.25	187.63	0.77%	6,508,108
Apr 20, 2026	187.70	189.55	187.20	188.80	186.20	2.17%	34,447,780
Apr 17, 2026	182.90	190.95	182.90	184.79	182.24	0.29%	10,197,300
Apr 16, 2026	184.60	184.60	181.90	184.25	181.71	0.94%	223,950
Apr 15, 2026	183.40	185.85	182.15	182.53	180.01	-0.45%	871,535
Apr 14, 2026	181.05	184.25	181.05	183.35	180.82	2.85%	959,376
Apr 13, 2026	176.85	179.75	176.70	178.27	175.81	-0.69%	194,113
Apr 10, 2026	178.65	182.18	178.45	179.50	177.03	0.89%	1,135,436
Apr 9, 2026	177.35	178.95	176.55	177.92	175.47	0.09%	501,124
Apr 8, 2026	176.00	178.65	174.45	177.75	175.30	6.95%	3,308,288
Apr 7, 2026	167.40	169.00	165.20	166.20	163.91	-0.09%	394,121
Apr 2, 2026	164.15	166.40	163.88	166.35	164.06	-1.66%	480,932
Apr 1, 2026	168.85	170.20	168.05	169.16	166.83	3.68%	3,404,817
Mar 31, 2026	161.38	163.65	160.80	163.15	160.90	1.30%	847,266
Mar 30, 2026	161.15	163.15	160.10	161.05	158.83	0.44%	615,178
Mar 27, 2026	162.15	162.65	159.50	160.35	158.14	-1.08%	708,277
Mar 26, 2026	163.25	163.90	161.05	162.10	159.87	-0.95%	1,478,603
Mar 25, 2026	164.75	165.00	162.25	163.65	161.40	1.17%	7,543,651
Mar 24, 2026	161.95	162.15	158.45	161.75	159.52	-0.31%	1,978,460
Mar 23, 2026	154.05	164.95	153.65	162.25	160.01	2.66%	519,357
Mar 20, 2026	161.03	162.43	157.90	158.05	155.87	-1.06%	354,917
Mar 19, 2026	166.95	166.95	159.05	159.75	157.55	-5.81%	8,214,370
Mar 18, 2026	169.00	173.05	169.00	169.60	167.26	0.83%	5,488,458
Mar 17, 2026	169.55	170.00	167.95	168.20	165.88	-0.88%	3,352,088
Mar 16, 2026	170.05	171.20	168.10	169.70	167.36	-0.41%	675,662
Mar 13, 2026	172.98	173.80	169.86	170.40	168.05	-2.88%	1,152,606
Mar 12, 2026	176.80	177.30	173.10	175.45	173.03	-0.57%	1,697,707
Mar 11, 2026	177.20	177.45	175.20	176.46	174.03	-1.52%	156,453
Mar 10, 2026	176.95	180.10	176.35	179.19	176.72	5.04%	2,125,232
Mar 9, 2026	169.60	171.05	167.35	170.60	168.25	-2.37%	1,659,376
Mar 6, 2026	182.23	182.35	174.35	174.75	172.34	-3.37%	1,438,483
Mar 5, 2026	183.83	184.95	180.70	180.85	178.36	-1.49%	195,556
Mar 4, 2026	182.35	185.30	182.15	183.59	181.06	0.10%	763,053
Mar 3, 2026	189.34	189.34	180.63	183.41	180.88	-3.36%	2,949,442