Atlas Copco AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	17.12	17.13	17.01	17.13	-	3.01%	-
Mar 9, 2026	15.98	16.72	15.98	16.63	16.63	-0.54%	22,818
Mar 6, 2026	16.45	16.73	16.45	16.72	16.72	-2.39%	23,282
Mar 5, 2026	17.13	17.22	16.91	17.13	17.13	-2.73%	28,061
Mar 4, 2026	17.59	17.66	17.44	17.61	17.61	1.44%	102,460
Mar 3, 2026	17.05	17.42	16.90	17.36	17.36	-3.84%	33,277
Mar 2, 2026	17.99	18.13	17.99	18.05	18.05	-3.30%	16,746
Feb 27, 2026	18.57	18.76	18.54	18.67	18.67	0.05%	29,263
Feb 26, 2026	18.92	18.92	18.53	18.66	18.66	-0.96%	24,571
Feb 25, 2026	18.85	18.91	18.71	18.84	18.84	0.05%	18,978
Feb 24, 2026	18.58	18.86	18.58	18.83	18.83	1.73%	19,602
Feb 23, 2026	18.56	18.60	18.47	18.51	18.51	-1.07%	54,423
Feb 20, 2026	18.48	18.75	18.48	18.71	18.71	0.74%	18,886
Feb 19, 2026	18.39	18.58	18.39	18.57	18.57	-0.31%	25,990
Feb 18, 2026	18.72	18.80	18.54	18.63	18.63	-0.21%	29,739
Feb 17, 2026	18.44	18.72	18.38	18.67	18.67	0.59%	21,250
Feb 13, 2026	18.53	18.68	18.49	18.56	18.56	0.98%	26,512
Feb 12, 2026	18.76	18.76	18.31	18.38	18.38	-2.34%	34,508
Feb 11, 2026	18.91	18.96	18.72	18.82	18.82	1.84%	19,710
Feb 10, 2026	18.41	18.60	18.41	18.48	18.48	0.54%	44,366
Feb 9, 2026	18.16	18.38	18.16	18.38	18.38	1.49%	32,004
Feb 6, 2026	17.90	18.11	17.90	18.11	18.11	1.23%	20,186
Feb 5, 2026	18.01	18.09	17.81	17.89	17.89	-1.43%	45,764
Feb 4, 2026	18.42	18.43	18.09	18.15	18.15	-0.60%	31,736
Feb 3, 2026	18.16	18.29	18.08	18.26	18.26	0.55%	24,712
Feb 2, 2026	17.97	18.18	17.97	18.16	18.16	1.28%	42,547
Jan 30, 2026	18.09	18.13	17.89	17.93	17.93	-1.65%	24,378
Jan 29, 2026	18.17	18.24	17.85	18.23	18.23	1.40%	62,244
Jan 28, 2026	18.13	18.13	17.88	17.98	17.98	-3.08%	38,729
Jan 27, 2026	18.21	18.56	18.21	18.55	18.55	-0.48%	18,456
Jan 26, 2026	18.55	18.71	18.54	18.64	18.64	0.43%	16,311
Jan 23, 2026	18.35	18.56	18.35	18.56	18.56	-0.22%	35,057
Jan 22, 2026	18.65	18.65	18.32	18.60	18.60	1.64%	24,861
Jan 21, 2026	18.04	18.39	17.97	18.30	18.30	2.01%	25,144
Jan 20, 2026	17.79	18.03	17.79	17.94	17.94	-0.88%	33,278
Jan 16, 2026	18.04	18.10	17.99	18.10	18.10	2.30%	25,023
Jan 15, 2026	17.59	17.74	17.59	17.69	17.69	4.02%	18,363
Jan 14, 2026	17.00	17.04	16.93	17.01	17.01	-0.93%	24,184
Jan 13, 2026	17.28	17.29	17.13	17.17	17.17	-1.51%	29,780
Jan 12, 2026	17.51	17.57	17.30	17.43	17.43	1.80%	21,553
Jan 9, 2026	17.02	17.15	16.94	17.13	17.13	0.98%	73,614
Jan 8, 2026	17.08	17.08	16.88	16.96	16.96	-2.81%	26,331
Jan 7, 2026	17.36	17.45	17.23	17.45	17.45	4.07%	17,577
Jan 6, 2026	16.76	16.84	16.68	16.77	16.77	0.05%	31,296
Jan 5, 2026	16.18	16.76	16.05	16.76	16.76	3.58%	51,462
Jan 2, 2026	16.20	16.25	16.10	16.18	16.18	1.12%	19,564
Dec 31, 2025	16.05	16.10	16.00	16.00	16.00	-1.00%	17,155
Dec 30, 2025	16.22	16.22	16.09	16.16	16.16	0.09%	39,795
Dec 29, 2025	16.21	16.21	16.10	16.15	16.15	-0.63%	53,510
Dec 26, 2025	16.42	16.48	16.13	16.25	16.25	0.74%	8,371