Atlas Copco AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	17.11	17.12	16.69	16.82	16.82	-0.32%	460,020
Mar 27, 2026	16.96	17.12	16.78	16.87	16.87	-1.52%	721,856
Mar 26, 2026	17.24	17.39	17.13	17.13	17.13	-1.95%	491,166
Mar 25, 2026	17.54	17.62	17.35	17.47	17.47	1.57%	199,610
Mar 24, 2026	16.91	17.28	16.90	17.20	17.20	-1.49%	299,404
Mar 23, 2026	17.37	17.74	17.20	17.46	17.46	4.30%	453,548
Mar 20, 2026	17.18	17.22	16.60	16.74	16.74	-3.68%	270,065
Mar 19, 2026	16.89	17.49	16.89	17.38	17.38	-2.63%	239,365
Mar 18, 2026	18.21	18.26	17.85	17.85	17.85	-1.60%	179,273
Mar 17, 2026	18.28	18.30	18.06	18.14	18.14	-0.17%	221,433
Mar 16, 2026	18.18	18.27	18.05	18.17	18.17	1.57%	217,643
Mar 13, 2026	18.46	18.60	17.89	17.89	17.89	-4.54%	174,033
Mar 12, 2026	18.89	18.92	18.50	18.74	18.74	-2.75%	241,037
Mar 11, 2026	19.10	19.32	19.04	19.27	19.27	-0.46%	443,839
Mar 10, 2026	19.64	19.80	19.33	19.36	19.36	1.41%	240,226
Mar 9, 2026	18.41	19.10	18.20	19.09	19.09	-0.21%	212,318
Mar 6, 2026	18.95	19.30	18.89	19.13	19.13	-2.87%	203,526
Mar 5, 2026	19.66	19.98	19.43	19.70	19.70	-2.21%	147,465
Mar 4, 2026	20.14	20.30	20.00	20.14	20.14	0.75%	243,341
Mar 3, 2026	19.65	20.12	19.47	19.99	19.99	-3.24%	198,715
Mar 2, 2026	20.75	20.97	20.65	20.66	20.66	-4.17%	261,568
Feb 27, 2026	21.40	21.76	21.35	21.56	21.56	-0.32%	155,015
Feb 26, 2026	21.89	21.89	21.41	21.63	21.63	-0.92%	182,989
Feb 25, 2026	21.85	21.85	21.62	21.83	21.83	0.55%	110,340
Feb 24, 2026	21.39	21.82	21.39	21.71	21.71	1.21%	113,959
Feb 23, 2026	21.54	21.71	21.40	21.45	21.45	-1.06%	262,810
Feb 20, 2026	21.35	21.72	21.35	21.68	21.68	0.98%	110,999
Feb 19, 2026	21.36	21.59	21.36	21.47	21.47	-0.09%	131,920
Feb 18, 2026	21.69	21.84	21.47	21.49	21.49	-0.60%	170,663
Feb 17, 2026	21.44	21.64	21.34	21.62	21.62	0.22%	327,819
Feb 13, 2026	21.49	21.69	21.40	21.57	21.57	1.23%	133,240
Feb 12, 2026	21.75	21.77	21.30	21.31	21.31	-2.34%	147,754
Feb 11, 2026	21.89	22.05	21.59	21.82	21.82	1.96%	1,049,605
Feb 10, 2026	21.39	21.46	21.28	21.40	21.40	0.85%	176,047
Feb 9, 2026	21.11	21.31	21.05	21.22	21.22	1.43%	1,066,215
Feb 6, 2026	20.70	20.96	20.70	20.92	20.92	1.31%	181,201
Feb 5, 2026	20.72	20.87	20.55	20.65	20.65	-1.34%	191,874
Feb 4, 2026	21.08	21.29	20.84	20.93	20.93	-0.24%	134,760
Feb 3, 2026	20.77	21.08	20.72	20.98	20.98	0.10%	243,561
Feb 2, 2026	20.62	21.01	20.59	20.96	20.96	1.50%	145,515
Jan 30, 2026	20.83	20.98	20.61	20.65	20.65	-1.62%	238,658
Jan 29, 2026	21.06	21.12	20.66	20.99	20.99	1.99%	128,440
Jan 28, 2026	20.81	20.85	20.39	20.58	20.58	-2.37%	182,637
Jan 27, 2026	21.07	21.39	21.00	21.08	21.08	-1.17%	136,415
Jan 26, 2026	21.29	21.46	21.29	21.33	21.33	0.19%	131,103
Jan 23, 2026	21.05	21.29	20.97	21.29	21.29	0.47%	184,653
Jan 22, 2026	21.36	21.43	21.04	21.19	21.19	0.70%	354,316
Jan 21, 2026	20.77	21.16	20.68	21.04	21.04	2.60%	152,408
Jan 20, 2026	20.43	20.77	20.37	20.51	20.51	-1.65%	429,486
Jan 16, 2026	20.80	20.89	20.67	20.86	20.86	2.58%	341,584