Atlas Copco AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	151.60	153.15	150.50	151.73	151.73	-1.45%	29,200
Mar 12, 2026	154.30	155.50	152.25	153.97	153.97	-0.31%	77,531
Mar 11, 2026	154.55	155.20	153.45	154.44	154.44	-0.66%	29,984
Mar 10, 2026	154.93	156.88	154.25	155.47	155.47	4.77%	39,283
Mar 9, 2026	147.55	149.80	146.95	148.39	148.39	-4.95%	67,630
Mar 6, 2026	159.73	159.73	152.33	156.12	156.12	-2.09%	42,614
Mar 5, 2026	160.65	161.85	158.15	159.45	159.45	-1.09%	151,857
Mar 4, 2026	160.10	162.20	159.50	161.21	161.21	1.58%	202,179
Mar 3, 2026	161.40	161.40	158.18	158.70	158.70	-4.11%	113,938
Mar 2, 2026	164.95	166.90	164.57	165.50	165.50	-2.55%	834,192
Feb 27, 2026	170.10	170.80	168.05	169.83	169.83	-0.82%	199,370
Feb 26, 2026	170.63	172.05	168.85	171.23	171.23	0.69%	51,173
Feb 25, 2026	171.80	172.10	170.05	170.05	170.05	-0.06%	90,200
Feb 24, 2026	168.90	170.15	168.25	170.15	170.15	1.10%	85,316
Feb 23, 2026	167.28	168.88	167.08	168.30	168.30	-0.56%	372,141
Feb 20, 2026	168.68	169.65	168.50	169.25	169.25	0.50%	131,964
Feb 19, 2026	168.20	168.65	168.00	168.40	168.40	-0.38%	30,065
Feb 18, 2026	167.85	169.45	167.48	169.05	169.05	0.57%	91,247
Feb 17, 2026	166.80	168.10	164.88	168.10	168.10	0.90%	142,149
Feb 16, 2026	166.43	167.45	166.43	166.60	166.60	0.18%	111,804
Feb 13, 2026	163.50	166.45	163.45	166.30	166.30	1.25%	1,247,220
Feb 12, 2026	167.50	167.50	164.25	164.25	164.25	-1.87%	652,228
Feb 11, 2026	163.78	170.15	163.78	167.38	167.38	1.69%	394,531
Feb 10, 2026	164.35	165.00	164.15	164.59	164.59	0.18%	1,947,063
Feb 9, 2026	163.50	164.30	161.80	164.30	164.30	0.80%	1,375,552
Feb 6, 2026	161.83	163.60	160.90	163.00	163.00	-0.46%	234,135
Feb 5, 2026	163.90	164.15	161.75	163.75	163.75	-0.22%	448,192
Feb 4, 2026	162.85	165.35	162.40	164.11	164.11	0.36%	406,550
Feb 3, 2026	163.10	164.85	160.95	163.52	163.52	3.34%	183,037
Feb 2, 2026	157.30	163.20	156.95	158.23	158.23	-1.34%	181,706
Jan 30, 2026	159.83	161.35	159.00	160.39	160.39	-0.87%	164,749
Jan 29, 2026	162.30	163.15	159.25	161.79	161.79	1.40%	714,902
Jan 28, 2026	165.65	166.68	159.40	159.55	159.55	-4.65%	27,264
Jan 27, 2026	168.25	168.40	159.30	167.33	167.33	0.78%	1,278,955
Jan 26, 2026	166.20	167.30	165.90	166.03	166.03	-0.01%	338,807
Jan 23, 2026	166.75	167.15	165.50	166.04	166.04	-1.22%	220,995
Jan 22, 2026	168.05	169.15	166.90	168.08	168.08	1.74%	540,922
Jan 21, 2026	164.00	165.55	162.75	165.20	165.20	2.42%	550,044
Jan 20, 2026	161.18	164.45	160.13	161.30	161.30	-1.13%	291,497
Jan 19, 2026	162.23	163.80	161.83	163.15	163.15	-2.21%	394,279
Jan 16, 2026	165.90	167.25	164.15	166.84	166.84	1.69%	34,390
Jan 15, 2026	161.95	164.15	160.90	164.08	164.08	4.74%	206,203
Jan 14, 2026	159.00	159.10	155.93	156.65	156.65	-1.17%	318,185
Jan 13, 2026	161.00	161.00	158.00	158.50	158.50	-1.02%	561,201
Jan 12, 2026	160.60	160.65	159.33	160.13	160.13	2.03%	43,573
Jan 9, 2026	156.40	157.95	156.10	156.94	156.94	-0.34%	22,792
Jan 8, 2026	158.20	158.45	155.75	157.48	157.48	-0.89%	89,377
Jan 7, 2026	161.60	161.75	157.60	158.90	158.90	4.06%	3,313,743
Jan 5, 2026	152.00	153.75	151.80	152.70	152.70	2.54%	218,856
Jan 2, 2026	149.35	149.65	148.20	148.92	148.92	-0.33%	11,957