Atlas Copco AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	19.87	19.87	19.42	19.44	19.44	-3.09%	334,887
Jun 25, 2026	20.19	20.25	19.96	20.06	20.06	2.40%	419,304
Jun 24, 2026	19.30	19.73	19.30	19.59	19.59	-0.25%	879,925
Jun 23, 2026	19.80	19.91	19.57	19.64	19.64	-4.43%	342,877
Jun 22, 2026	20.32	20.55	20.30	20.55	20.55	0.03%	571,958
Jun 18, 2026	20.38	20.60	20.38	20.54	20.54	1.96%	224,696
Jun 17, 2026	20.77	20.89	20.12	20.15	20.15	-1.76%	322,018
Jun 16, 2026	20.58	20.70	20.49	20.51	20.51	2.50%	221,492
Jun 15, 2026	20.26	20.31	20.01	20.01	20.01	0.76%	300,780
Jun 12, 2026	19.82	19.92	19.62	19.86	19.86	0.35%	190,326
Jun 11, 2026	19.06	19.88	18.99	19.79	19.79	4.93%	1,456,612
Jun 10, 2026	18.99	19.43	18.78	18.86	18.86	-1.36%	2,834,656
Jun 9, 2026	19.40	19.61	18.77	19.12	19.12	-0.88%	1,753,762
Jun 8, 2026	19.09	19.44	19.02	19.29	19.29	2.01%	2,440,433
Jun 5, 2026	19.19	19.25	18.73	18.91	18.91	-2.93%	983,165
Jun 4, 2026	19.44	19.52	19.31	19.48	19.48	0.46%	203,416
Jun 3, 2026	19.38	19.49	19.30	19.39	19.39	-1.17%	287,267
Jun 2, 2026	19.22	19.73	19.20	19.62	19.62	4.75%	261,671
Jun 1, 2026	18.59	18.82	18.41	18.73	18.73	-1.94%	850,465
May 29, 2026	19.11	19.25	18.94	19.10	19.10	-0.26%	1,540,512
May 28, 2026	18.96	19.27	18.81	19.15	19.15	-1.29%	368,854
May 27, 2026	19.65	19.65	19.30	19.40	19.40	0.15%	216,714
May 26, 2026	19.30	19.41	19.23	19.37	19.37	2.32%	346,554
May 22, 2026	19.12	19.12	18.89	18.93	18.93	-1.17%	195,232
May 21, 2026	18.76	19.30	18.71	19.16	19.16	1.62%	255,082
May 20, 2026	18.40	18.99	18.29	18.85	18.85	3.63%	281,218
May 19, 2026	18.37	18.44	18.17	18.19	18.19	-2.26%	175,184
May 18, 2026	18.64	18.67	18.35	18.61	18.61	1.42%	224,591