Atlas Copco AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	21.81	21.87	21.68	21.78	-	3.10%	16,798
Sep 4, 2026	20.99	21.21	20.99	21.13	21.13	0.21%	166,732
Sep 3, 2026	21.11	21.15	20.87	21.08	21.08	1.74%	479,507
Sep 2, 2026	20.76	20.78	20.55	20.72	20.72	0.24%	434,532
Sep 1, 2026	21.00	21.00	20.61	20.67	20.67	-3.86%	241,600
Aug 31, 2026	21.67	21.70	21.44	21.50	21.50	-0.65%	221,477
Aug 28, 2026	21.92	21.92	21.55	21.64	21.64	-1.46%	198,665
Aug 27, 2026	22.02	22.05	21.85	21.96	21.96	0.97%	196,104
Aug 26, 2026	21.77	21.96	21.63	21.75	21.75	0.60%	180,599
Aug 25, 2026	21.77	21.79	21.54	21.62	21.62	0.60%	267,282
Aug 24, 2026	21.67	21.69	21.41	21.49	21.49	-0.92%	203,883
Aug 21, 2026	21.74	21.76	21.57	21.69	21.69	2.60%	173,018
Aug 20, 2026	21.18	21.32	21.12	21.14	21.14	-0.28%	210,097
Aug 19, 2026	21.24	21.26	21.02	21.20	21.20	-0.09%	200,995
Aug 18, 2026	21.37	21.46	21.20	21.22	21.22	-2.84%	225,325
Aug 17, 2026	21.88	21.97	21.81	21.84	21.84	-0.32%	523,721
Aug 14, 2026	21.92	22.00	21.85	21.91	21.91	-0.86%	219,321
Aug 13, 2026	22.03	22.11	21.90	22.10	22.10	0.78%	254,631
Aug 12, 2026	22.29	22.31	21.92	21.93	21.93	-1.35%	150,364
Aug 11, 2026	22.27	22.41	22.16	22.23	22.23	0.18%	153,830
Aug 10, 2026	22.23	22.29	22.08	22.19	22.19	0.27%	265,463
Aug 7, 2026	22.37	22.41	22.10	22.13	22.13	0.45%	146,570
Aug 6, 2026	22.25	22.42	22.02	22.03	22.03	-0.77%	194,188
Aug 5, 2026	22.06	22.29	22.01	22.20	22.20	0.45%	235,744
Aug 4, 2026	21.90	22.14	21.90	22.10	22.10	3.34%	333,512
Aug 3, 2026	21.29	21.41	21.16	21.39	21.39	0.64%	278,965
Jul 31, 2026	21.27	21.35	20.93	21.25	21.25	0.14%	646,595
Jul 30, 2026	20.75	21.26	20.69	21.22	21.22	5.84%	1,540,001
Jul 29, 2026	20.24	20.44	19.97	20.05	20.05	-1.91%	532,306
Jul 28, 2026	20.11	20.44	20.00	20.44	20.44	-2.20%	872,903
Jul 27, 2026	21.24	21.31	20.67	20.90	20.90	-0.29%	475,833
Jul 24, 2026	21.02	21.13	20.90	20.96	20.96	1.26%	615,776
Jul 23, 2026	20.42	20.71	20.39	20.70	20.70	-0.62%	714,640
Jul 22, 2026	20.63	20.88	20.63	20.83	20.83	1.66%	436,695
Jul 21, 2026	20.20	20.50	20.08	20.49	20.49	2.76%	166,037
Jul 20, 2026	20.18	20.20	19.87	19.94	19.94	-1.82%	189,575
Jul 17, 2026	20.03	20.40	19.95	20.31	20.31	0.99%	173,068
Jul 16, 2026	20.35	20.41	20.06	20.11	20.11	2.81%	461,785
Jul 15, 2026	19.75	19.75	19.30	19.56	19.56	-0.20%	311,851
Jul 14, 2026	19.68	19.81	19.55	19.60	19.60	0.98%	230,386
Jul 13, 2026	19.66	19.67	19.39	19.41	19.41	-2.12%	189,957
Jul 10, 2026	19.77	19.96	19.77	19.83	19.83	-0.05%	167,302
Jul 9, 2026	19.70	19.87	19.70	19.84	19.84	2.32%	209,596
Jul 8, 2026	19.26	19.43	19.10	19.39	19.39	-1.02%	288,781
Jul 7, 2026	19.89	19.89	19.47	19.59	19.59	-3.59%	246,597
Jul 6, 2026	20.15	20.33	20.15	20.32	20.32	1.40%	235,406
Jul 2, 2026	20.06	20.26	19.89	20.04	20.04	0.05%	207,083
Jul 1, 2026	19.99	20.14	19.93	20.03	20.03	-1.77%	257,271
Jun 30, 2026	20.10	20.46	20.10	20.39	20.39	2.31%	197,267
Jun 29, 2026	19.71	19.94	19.68	19.93	19.93	2.52%	255,433