Atlas Copco AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	19.46	19.75	19.46	19.75	-	3.46%	555
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
Jan 15, 2026	20.32	20.43	20.23	20.33	20.33	4.15%	131,428
Jan 14, 2026	19.65	19.65	19.39	19.52	19.52	-1.26%	247,874
Jan 13, 2026	19.75	19.96	19.66	19.77	19.77	-0.70%	275,600
Jan 12, 2026	19.86	20.04	19.80	19.91	19.91	2.31%	104,029
Jan 9, 2026	19.18	19.49	19.18	19.46	19.46	1.62%	285,209
Jan 8, 2026	19.01	19.26	19.01	19.15	19.15	-2.20%	153,206
Jan 7, 2026	19.63	19.72	19.48	19.58	19.58	2.57%	284,766
Jan 6, 2026	18.55	19.10	18.55	19.09	19.09	1.27%	158,942
Jan 5, 2026	19.08	19.08	18.40	18.85	18.85	3.12%	127,003
Jan 2, 2026	18.30	18.39	18.18	18.28	18.28	2.07%	194,166
Dec 31, 2025	18.15	18.29	17.91	17.91	17.91	-0.72%	83,481
Dec 30, 2025	17.96	18.17	17.96	18.04	18.04	-0.17%	133,390
Dec 29, 2025	17.98	18.13	17.98	18.07	18.07	-1.15%	303,740
Dec 26, 2025	18.10	18.30	18.10	18.28	18.28	0.72%	125,905