Atlas Copco AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	18.29	18.46	18.22	18.35	18.35	-3.12%	258,128
May 14, 2026	19.44	19.44	18.94	18.94	18.94	-0.26%	159,176
May 13, 2026	18.81	19.07	18.70	18.99	18.99	-0.99%	144,718
May 12, 2026	19.19	19.24	18.84	19.18	19.18	-2.09%	969,623
May 11, 2026	19.52	19.59	19.43	19.59	19.59	-0.73%	1,184,092
May 8, 2026	19.60	19.74	19.53	19.74	19.74	0.84%	3,203,951
May 7, 2026	20.26	20.26	19.55	19.57	19.57	-3.26%	1,412,831
May 6, 2026	19.97	20.28	19.94	20.23	20.23	6.47%	2,453,943
May 5, 2026	18.71	19.06	18.68	19.00	19.00	3.15%	293,655
May 4, 2026	19.02	19.08	18.30	18.42	18.42	-4.31%	1,120,110
May 1, 2026	19.09	19.51	19.09	19.25	19.25	-1.03%	204,032
Apr 30, 2026	18.95	19.54	18.80	19.45	19.45	4.36%	1,101,499
Apr 29, 2026	19.24	19.24	18.60	18.81	18.64	-0.69%	143,563
Apr 28, 2026	19.19	19.24	18.83	18.94	18.77	-6.93%	164,111
Apr 27, 2026	20.46	20.54	20.23	20.35	20.16	-2.21%	275,360
Apr 24, 2026	20.48	21.00	20.32	20.81	20.62	3.07%	1,487,523
Apr 23, 2026	20.43	20.45	19.87	20.19	20.00	-0.88%	307,249
Apr 22, 2026	20.51	20.54	20.31	20.37	20.18	0.30%	351,667
Apr 21, 2026	20.62	20.76	20.29	20.31	20.12	-3.01%	414,948
Apr 20, 2026	20.67	20.94	20.58	20.94	20.75	0.58%	1,266,059
Apr 17, 2026	20.82	21.09	20.73	20.82	20.63	4.47%	131,925
Apr 16, 2026	19.98	20.03	19.81	19.93	19.75	-0.10%	147,349
Apr 15, 2026	20.16	20.16	19.89	19.95	19.77	-0.40%	129,481
Apr 14, 2026	19.92	20.14	19.92	20.03	19.85	1.66%	151,939
Apr 13, 2026	19.23	19.72	19.23	19.70	19.52	1.82%	157,019
Apr 10, 2026	19.70	19.70	19.24	19.35	19.17	-0.21%	189,721
Apr 9, 2026	19.18	19.52	19.06	19.39	19.21	0.62%	167,832