Atlas Copco AB (publ) (STO:ATCO.A)
Sweden · Delayed Price · Currency is SEK 157.30
-1.45 (-0.91%)
Nov 4, 2025, 5:29 PM CET
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 156.30 | 158.50 | 155.65 | 157.30 | 157.30 | -0.91% | 3,825,671 |
| Nov 3, 2025 | 160.10 | 161.05 | 158.75 | 158.75 | 158.75 | -0.87% | 5,355,435 |
| Oct 31, 2025 | 163.85 | 164.65 | 160.15 | 160.15 | 160.15 | -2.91% | 5,112,684 |
| Oct 30, 2025 | 163.65 | 165.50 | 163.60 | 164.95 | 164.95 | 0.15% | 3,629,129 |
| Oct 29, 2025 | 165.50 | 166.65 | 163.55 | 164.70 | 164.70 | -1.20% | 3,626,680 |
| Oct 28, 2025 | 167.65 | 169.00 | 165.35 | 166.70 | 166.70 | -2.11% | 5,784,793 |
| Oct 27, 2025 | 167.70 | 171.50 | 167.65 | 170.30 | 170.30 | 1.98% | 5,434,241 |
| Oct 24, 2025 | 165.05 | 167.05 | 163.60 | 167.00 | 167.00 | 1.58% | 4,913,615 |
| Oct 23, 2025 | 165.00 | 169.50 | 160.85 | 164.40 | 164.40 | -0.90% | 10,096,535 |
| Oct 22, 2025 | 164.85 | 167.00 | 164.20 | 165.90 | 165.90 | -0.36% | 4,195,984 |
| Oct 21, 2025 | 165.35 | 166.50 | 164.10 | 166.50 | 166.50 | 0.70% | 2,831,541 |
| Oct 20, 2025 | 164.50 | 165.75 | 162.40 | 165.35 | 165.35 | 0.61% | 2,941,079 |
| Oct 17, 2025 | 164.95 | 166.55 | 164.30 | 164.35 | 162.85 | -1.88% | 4,179,890 |
| Oct 16, 2025 | 166.00 | 167.75 | 164.20 | 167.50 | 165.97 | 0.21% | 4,545,566 |
| Oct 15, 2025 | 168.45 | 169.40 | 166.20 | 167.15 | 165.62 | 1.30% | 5,547,526 |
| Oct 14, 2025 | 164.85 | 165.00 | 162.50 | 165.00 | 163.49 | -0.96% | 5,061,191 |
| Oct 13, 2025 | 165.75 | 167.50 | 164.85 | 166.60 | 165.08 | 1.18% | 3,069,760 |
| Oct 10, 2025 | 168.05 | 168.65 | 164.60 | 164.65 | 163.15 | -1.96% | 3,093,545 |
| Oct 9, 2025 | 171.60 | 172.30 | 167.30 | 167.95 | 166.42 | -1.78% | 3,447,424 |
| Oct 8, 2025 | 169.75 | 171.75 | 167.85 | 171.00 | 169.44 | 0.59% | 4,870,105 |
| Oct 7, 2025 | 171.05 | 172.15 | 169.60 | 170.00 | 168.45 | -0.73% | 4,685,978 |
| Oct 6, 2025 | 169.70 | 172.40 | 169.15 | 171.25 | 169.69 | 0.74% | 5,545,511 |
| Oct 3, 2025 | 169.00 | 170.60 | 168.35 | 170.00 | 168.45 | 1.22% | 4,703,406 |
| Oct 2, 2025 | 163.00 | 170.15 | 161.45 | 167.95 | 166.42 | 5.33% | 7,914,433 |
| Oct 1, 2025 | 159.60 | 160.30 | 157.50 | 159.45 | 157.99 | 0.35% | 4,068,119 |
| Sep 30, 2025 | 155.50 | 158.90 | 155.25 | 158.90 | 157.45 | 1.86% | 4,178,266 |
| Sep 29, 2025 | 157.15 | 157.40 | 155.45 | 156.00 | 154.58 | -0.38% | 3,038,870 |
| Sep 26, 2025 | 159.05 | 159.60 | 155.40 | 156.60 | 155.17 | -1.42% | 6,158,980 |
| Sep 25, 2025 | 159.45 | 160.30 | 158.15 | 158.85 | 157.40 | -0.63% | 2,614,657 |
| Sep 24, 2025 | 161.65 | 162.50 | 159.20 | 159.85 | 158.39 | -1.54% | 3,761,017 |
| Sep 23, 2025 | 161.30 | 163.35 | 159.30 | 162.35 | 160.87 | 0.65% | 3,413,521 |
| Sep 22, 2025 | 161.20 | 162.85 | 160.45 | 161.30 | 159.83 | 0.19% | 3,732,392 |
| Sep 19, 2025 | 161.60 | 161.75 | 159.60 | 161.00 | 159.53 | - | 6,937,592 |
| Sep 18, 2025 | 155.80 | 162.00 | 155.80 | 161.00 | 159.53 | 4.11% | 8,424,436 |
| Sep 17, 2025 | 156.00 | 156.45 | 154.65 | 154.65 | 153.24 | -0.51% | 3,002,693 |
| Sep 16, 2025 | 156.80 | 160.95 | 155.45 | 155.45 | 154.03 | -0.61% | 4,470,924 |
| Sep 15, 2025 | 157.70 | 158.05 | 155.65 | 156.40 | 154.97 | -0.57% | 3,022,786 |
| Sep 12, 2025 | 157.25 | 158.70 | 156.80 | 157.30 | 155.86 | 0.19% | 4,075,300 |
| Sep 11, 2025 | 156.85 | 157.85 | 153.60 | 157.00 | 155.57 | 0.58% | 7,558,503 |
| Sep 10, 2025 | 158.50 | 158.75 | 156.10 | 156.10 | 154.68 | -0.95% | 4,629,348 |
| Sep 9, 2025 | 159.35 | 160.55 | 157.15 | 157.60 | 156.16 | -1.22% | 3,944,237 |
| Sep 8, 2025 | 156.40 | 159.85 | 155.90 | 159.55 | 158.09 | 2.41% | 4,841,628 |
| Sep 5, 2025 | 153.35 | 156.80 | 153.20 | 155.80 | 154.38 | 2.13% | 4,009,696 |
| Sep 4, 2025 | 152.80 | 154.65 | 152.25 | 152.55 | 151.16 | 0.83% | 4,602,519 |
| Sep 3, 2025 | 149.85 | 152.90 | 149.55 | 151.30 | 149.92 | 1.85% | 5,043,279 |
| Sep 2, 2025 | 153.15 | 153.50 | 148.45 | 148.55 | 147.19 | -3.00% | 4,450,892 |
| Sep 1, 2025 | 151.75 | 154.35 | 151.65 | 153.15 | 151.75 | 1.42% | 3,122,879 |
| Aug 29, 2025 | 151.65 | 152.20 | 150.15 | 151.00 | 149.62 | -0.66% | 4,349,481 |
| Aug 28, 2025 | 151.00 | 153.00 | 150.70 | 152.00 | 150.61 | 1.16% | 2,713,799 |
| Aug 27, 2025 | 151.40 | 151.75 | 149.50 | 150.25 | 148.88 | -0.56% | 2,541,328 |