Atlas Copco AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	19.28	19.39	19.01	19.27	19.09	8.26%	302,897
Apr 7, 2026	17.53	18.01	17.34	17.80	17.64	-1.17%	352,811
Apr 6, 2026	17.11	18.21	17.11	18.01	17.84	0.22%	299,545
Apr 2, 2026	16.75	18.01	16.75	17.97	17.81	0.06%	327,121
Apr 1, 2026	17.93	18.16	17.88	17.96	17.80	1.99%	246,635
Mar 31, 2026	17.08	17.64	17.04	17.61	17.45	4.72%	1,397,249
Mar 30, 2026	17.11	17.12	16.69	16.82	16.66	-0.32%	460,020
Mar 27, 2026	16.96	17.12	16.78	16.87	16.72	-1.52%	721,856
Mar 26, 2026	17.24	17.39	17.13	17.13	16.97	-1.95%	491,166
Mar 25, 2026	17.54	17.62	17.35	17.47	17.31	1.57%	199,610
Mar 24, 2026	16.91	17.28	16.90	17.20	17.04	-1.49%	299,404
Mar 23, 2026	17.37	17.74	17.20	17.46	17.30	4.30%	453,548
Mar 20, 2026	17.18	17.22	16.60	16.74	16.59	-3.68%	270,065
Mar 19, 2026	16.89	17.49	16.89	17.38	17.22	-2.63%	239,365