Atlas Copco AB (publ) (STO:ATCO.A)
Sweden flag Sweden · Delayed Price · Currency is SEK
152.55
+1.25 (0.83%)
Sep 4, 2025, 5:29 PM CET

Atlas Copco AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2025152.80154.65152.25152.55152.550.83%4,602,519
Sep 3, 2025149.85152.90149.55151.30151.301.85%5,043,279
Sep 2, 2025153.15153.50148.45148.55148.55-3.00%4,450,892
Sep 1, 2025151.75154.35151.65153.15153.151.42%3,122,879
Aug 29, 2025151.65152.20150.15151.00151.00-0.66%4,349,481
Aug 28, 2025151.00153.00150.70152.00152.001.16%2,713,799
Aug 27, 2025151.40151.75149.50150.25150.25-0.56%2,541,328
Aug 26, 2025149.35152.35149.10151.10151.100.77%5,743,237
Aug 25, 2025151.95152.15149.95149.95149.95-1.61%2,688,591
Aug 22, 2025148.55152.75148.55152.40152.402.14%3,854,164
Aug 21, 2025149.30149.45148.20149.20149.20-0.20%4,023,768
Aug 20, 2025151.05151.15149.15149.50149.50-1.81%2,912,485
Aug 19, 2025148.20152.70148.20152.25152.252.91%3,646,295
Aug 18, 2025148.80149.10146.95147.95147.95-0.57%2,043,174
Aug 15, 2025150.10150.65148.55148.80148.80-0.33%3,120,868
Aug 14, 2025146.85150.60146.70149.30149.301.77%4,050,316
Aug 13, 2025146.90146.95145.45146.70146.700.38%4,417,803
Aug 12, 2025145.20146.30144.90146.15146.150.79%3,212,884
Aug 11, 2025147.70148.10145.00145.00145.00-1.63%2,768,291
Aug 8, 2025146.95147.50146.15147.40147.400.51%1,855,733
Aug 7, 2025143.60147.90143.60146.65146.651.84%5,447,017
Aug 6, 2025146.50147.20143.30144.00144.00-1.27%3,577,164
Aug 5, 2025145.90146.95145.55145.85145.850.17%6,190,953
Aug 4, 2025145.90146.50144.85145.60145.600.34%3,101,817
Aug 1, 2025147.55147.80144.15145.10145.10-2.88%5,375,603
Jul 31, 2025153.15154.25149.15149.40149.40-2.26%3,615,712
Jul 30, 2025152.55154.80152.05152.85152.850.39%3,036,439
Jul 29, 2025151.45154.30151.05152.25152.250.69%2,253,966
Jul 28, 2025154.80154.90150.25151.20151.200.13%3,686,014
Jul 25, 2025151.85152.00149.20151.00151.00-0.76%4,957,842
Jul 24, 2025154.20154.45151.65152.15152.15-0.03%3,463,726
Jul 23, 2025153.40154.40150.90152.20152.201.03%4,112,220
Jul 22, 2025152.20152.40150.25150.65150.65-1.37%3,413,866
Jul 21, 2025151.80153.95151.63152.75152.751.90%3,269,095
Jul 18, 2025163.80165.65146.05149.90149.90-7.78%13,287,357
Jul 17, 2025159.35163.80159.05162.55162.553.34%4,421,076
Jul 16, 2025158.40159.30156.35157.30157.30-1.47%3,936,141
Jul 15, 2025159.35161.20158.95159.65159.650.82%2,759,048
Jul 14, 2025159.10159.55157.85158.35158.35-1.43%2,420,732
Jul 11, 2025162.50162.90160.50160.65160.65-1.71%3,741,453
Jul 10, 2025160.95163.95160.60163.45163.452.16%5,103,401
Jul 9, 2025158.05161.00157.65160.00160.001.27%4,371,283
Jul 8, 2025157.65158.00156.05158.00158.000.57%4,604,198
Jul 7, 2025156.85158.00155.70157.10157.100.19%2,438,234
Jul 4, 2025156.55157.35155.95156.80156.80-0.70%2,896,281
Jul 3, 2025158.70159.55157.55157.90157.900.35%3,338,727
Jul 2, 2025154.30157.55153.95157.35157.352.68%5,574,634
Jul 1, 2025152.65154.65151.55153.25153.250.26%3,612,334
Jun 30, 2025156.75156.75151.30152.85152.85-1.23%8,156,634
Jun 27, 2025150.45154.75150.05154.75154.754.14%6,041,884