Atlas Copco AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	165.65	166.68	159.40	159.55	159.55	-4.65%	27,226
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
Dec 30, 2025	147.65	149.60	147.65	149.41	149.41	0.96%	47,436
Dec 29, 2025	148.00	148.65	147.65	147.98	147.98	0.16%	216,403
Dec 23, 2025	148.00	148.40	147.75	147.75	147.75	-0.10%	47,001
Dec 22, 2025	147.93	148.00	147.30	147.90	147.90	0.14%	30,540
Dec 19, 2025	147.15	147.75	146.55	147.70	147.70	0.48%	34,770
Dec 18, 2025	144.15	147.28	144.15	147.00	147.00	2.12%	334,465
Dec 17, 2025	146.80	146.90	143.85	143.95	143.95	-2.43%	17,013
Dec 16, 2025	147.55	148.00	146.15	147.54	147.54	-0.83%	130,512
Dec 15, 2025	149.25	150.05	148.40	148.77	148.77	-1.67%	60,022
Dec 12, 2025	150.00	151.80	149.55	151.30	151.30	1.09%	2,658,613
Dec 11, 2025	148.65	150.60	148.65	149.66	149.66	0.04%	484,695
Dec 10, 2025	150.05	150.50	148.85	149.60	149.60	-0.55%	169,864
Dec 9, 2025	151.40	151.80	150.05	150.43	150.43	-1.17%	128,037
Dec 8, 2025	152.95	153.50	151.65	152.20	152.20	0.27%	70,629
Dec 5, 2025	151.55	152.50	151.05	151.79	151.79	0.12%	134,727
Dec 4, 2025	149.58	153.00	149.00	151.61	151.61	4.06%	657,116
Dec 3, 2025	144.80	146.60	144.80	145.69	145.69	0.70%	60,637
Dec 2, 2025	145.10	145.20	144.15	144.68	144.68	-0.13%	287,301
Dec 1, 2025	144.00	146.45	143.60	144.86	144.86	0.40%	40,606
Nov 28, 2025	143.20	144.90	143.20	144.29	144.29	1.39%	247,972
Nov 27, 2025	141.73	143.20	141.60	142.31	142.31	0.59%	134,927
Nov 26, 2025	143.10	143.35	140.85	141.48	141.48	1.68%	1,004,033
Nov 25, 2025	138.25	142.68	138.25	139.15	139.15	0.69%	721,099
Nov 24, 2025	138.00	138.85	137.75	138.20	138.20	1.38%	56,129
Nov 21, 2025	135.45	137.30	135.45	136.32	136.32	-1.42%	51,228
Nov 20, 2025	138.95	139.15	137.35	138.28	138.28	1.59%	77,349
Nov 19, 2025	135.40	137.35	135.10	136.11	136.11	0.04%	257,304
Nov 18, 2025	136.00	136.63	135.03	136.06	136.06	-1.76%	91,045
Nov 17, 2025	139.25	139.25	137.90	138.49	138.49	0.25%	391,929
Nov 14, 2025	140.00	140.00	137.30	138.15	138.15	-3.88%	494,785
Nov 13, 2025	144.00	145.05	140.85	143.73	143.73	0.77%	4,267,893
Nov 12, 2025	142.63	143.95	142.20	142.63	142.63	0.77%	82,090