Atlas Copco AB (publ) (STO:ATCO.A)
Sweden · Delayed Price · Currency is SEK 159.80
-0.05 (-0.03%)
Sep 25, 2025, 10:06 AM CET
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 161.65 | 162.50 | 159.20 | 159.85 | 159.85 | -1.54% | 3,761,017 |
| Sep 23, 2025 | 161.30 | 163.35 | 159.30 | 162.35 | 162.35 | 0.65% | 3,413,521 |
| Sep 22, 2025 | 161.20 | 162.85 | 160.45 | 161.30 | 161.30 | 0.19% | 3,732,392 |
| Sep 19, 2025 | 161.60 | 161.75 | 159.60 | 161.00 | 161.00 | - | 6,937,592 |
| Sep 18, 2025 | 155.80 | 162.00 | 155.80 | 161.00 | 161.00 | 4.11% | 8,424,436 |
| Sep 17, 2025 | 156.00 | 156.45 | 154.65 | 154.65 | 154.65 | -0.51% | 3,002,693 |
| Sep 16, 2025 | 156.80 | 160.95 | 155.45 | 155.45 | 155.45 | -0.61% | 4,470,924 |
| Sep 15, 2025 | 157.70 | 158.05 | 155.65 | 156.40 | 156.40 | -0.57% | 3,022,786 |
| Sep 12, 2025 | 157.25 | 158.70 | 156.80 | 157.30 | 157.30 | 0.19% | 4,075,300 |
| Sep 11, 2025 | 156.85 | 157.85 | 153.60 | 157.00 | 157.00 | 0.58% | 7,558,503 |
| Sep 10, 2025 | 158.50 | 158.75 | 156.10 | 156.10 | 156.10 | -0.95% | 4,629,348 |
| Sep 9, 2025 | 159.35 | 160.55 | 157.15 | 157.60 | 157.60 | -1.22% | 3,944,237 |
| Sep 8, 2025 | 156.40 | 159.85 | 155.90 | 159.55 | 159.55 | 2.41% | 4,841,628 |
| Sep 5, 2025 | 153.35 | 156.80 | 153.20 | 155.80 | 155.80 | 2.13% | 4,009,696 |
| Sep 4, 2025 | 152.80 | 154.65 | 152.25 | 152.55 | 152.55 | 0.83% | 4,602,519 |
| Sep 3, 2025 | 149.85 | 152.90 | 149.55 | 151.30 | 151.30 | 1.85% | 5,043,279 |
| Sep 2, 2025 | 153.15 | 153.50 | 148.45 | 148.55 | 148.55 | -3.00% | 4,450,892 |
| Sep 1, 2025 | 151.75 | 154.35 | 151.65 | 153.15 | 153.15 | 1.42% | 3,122,879 |
| Aug 29, 2025 | 151.65 | 152.20 | 150.15 | 151.00 | 151.00 | -0.66% | 4,349,481 |
| Aug 28, 2025 | 151.00 | 153.00 | 150.70 | 152.00 | 152.00 | 1.16% | 2,713,799 |
| Aug 27, 2025 | 151.40 | 151.75 | 149.50 | 150.25 | 150.25 | -0.56% | 2,541,328 |
| Aug 26, 2025 | 149.35 | 152.35 | 149.10 | 151.10 | 151.10 | 0.77% | 5,743,237 |
| Aug 25, 2025 | 151.95 | 152.15 | 149.95 | 149.95 | 149.95 | -1.61% | 2,688,591 |
| Aug 22, 2025 | 148.55 | 152.75 | 148.55 | 152.40 | 152.40 | 2.14% | 3,854,164 |
| Aug 21, 2025 | 149.30 | 149.45 | 148.20 | 149.20 | 149.20 | -0.20% | 4,023,768 |
| Aug 20, 2025 | 151.05 | 151.15 | 149.15 | 149.50 | 149.50 | -1.81% | 2,912,485 |
| Aug 19, 2025 | 148.20 | 152.70 | 148.20 | 152.25 | 152.25 | 2.91% | 3,646,295 |
| Aug 18, 2025 | 148.80 | 149.10 | 146.95 | 147.95 | 147.95 | -0.57% | 2,043,174 |
| Aug 15, 2025 | 150.10 | 150.65 | 148.55 | 148.80 | 148.80 | -0.33% | 3,120,868 |
| Aug 14, 2025 | 146.85 | 150.60 | 146.70 | 149.30 | 149.30 | 1.77% | 4,050,316 |
| Aug 13, 2025 | 146.90 | 146.95 | 145.45 | 146.70 | 146.70 | 0.38% | 4,417,803 |
| Aug 12, 2025 | 145.20 | 146.30 | 144.90 | 146.15 | 146.15 | 0.79% | 3,212,884 |
| Aug 11, 2025 | 147.70 | 148.10 | 145.00 | 145.00 | 145.00 | -1.63% | 2,768,291 |
| Aug 8, 2025 | 146.95 | 147.50 | 146.15 | 147.40 | 147.40 | 0.51% | 1,855,733 |
| Aug 7, 2025 | 143.60 | 147.90 | 143.60 | 146.65 | 146.65 | 1.84% | 5,447,017 |
| Aug 6, 2025 | 146.50 | 147.20 | 143.30 | 144.00 | 144.00 | -1.27% | 3,577,164 |
| Aug 5, 2025 | 145.90 | 146.95 | 145.55 | 145.85 | 145.85 | 0.17% | 6,190,953 |
| Aug 4, 2025 | 145.90 | 146.50 | 144.85 | 145.60 | 145.60 | 0.34% | 3,101,817 |
| Aug 1, 2025 | 147.55 | 147.80 | 144.15 | 145.10 | 145.10 | -2.88% | 5,375,603 |
| Jul 31, 2025 | 153.15 | 154.25 | 149.15 | 149.40 | 149.40 | -2.26% | 3,615,712 |
| Jul 30, 2025 | 152.55 | 154.80 | 152.05 | 152.85 | 152.85 | 0.39% | 3,036,439 |
| Jul 29, 2025 | 151.45 | 154.30 | 151.05 | 152.25 | 152.25 | 0.69% | 2,253,966 |
| Jul 28, 2025 | 154.80 | 154.90 | 150.25 | 151.20 | 151.20 | 0.13% | 3,686,014 |
| Jul 25, 2025 | 151.85 | 152.00 | 149.20 | 151.00 | 151.00 | -0.76% | 4,957,842 |
| Jul 24, 2025 | 154.20 | 154.45 | 151.65 | 152.15 | 152.15 | -0.03% | 3,463,726 |
| Jul 23, 2025 | 153.40 | 154.40 | 150.90 | 152.20 | 152.20 | 1.03% | 4,112,220 |
| Jul 22, 2025 | 152.20 | 152.40 | 150.25 | 150.65 | 150.65 | -1.37% | 3,413,866 |
| Jul 21, 2025 | 151.80 | 153.95 | 151.63 | 152.75 | 152.75 | 1.90% | 3,269,095 |
| Jul 18, 2025 | 163.80 | 165.65 | 146.05 | 149.90 | 149.90 | -7.78% | 13,287,357 |
| Jul 17, 2025 | 159.35 | 163.80 | 159.05 | 162.55 | 162.55 | 3.34% | 4,421,076 |