Atlas Copco AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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