Atlas Copco AB (publ) (STO:ATCO.A)
Sweden · Delayed Price · Currency is SEK 156.60
+2.95 (1.92%)
Nov 25, 2025, 3:51 PM CET
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 153.80 | 157.35 | 153.35 | 157.20 | - | 2.31% | 1,296,311 |
| Nov 24, 2025 | 153.60 | 154.55 | 152.65 | 153.65 | 153.65 | 0.52% | 5,698,146 |
| Nov 21, 2025 | 149.70 | 153.05 | 149.45 | 152.85 | 152.85 | -0.13% | 3,519,479 |
| Nov 20, 2025 | 155.00 | 155.40 | 152.95 | 153.05 | 153.05 | 1.19% | 3,254,095 |
| Nov 19, 2025 | 150.00 | 153.20 | 149.90 | 151.25 | 151.25 | 0.60% | 4,472,451 |
| Nov 18, 2025 | 151.15 | 152.00 | 149.90 | 150.35 | 150.35 | -2.12% | 4,344,635 |
| Nov 17, 2025 | 154.60 | 155.35 | 153.05 | 153.60 | 153.60 | -0.90% | 3,991,810 |
| Nov 14, 2025 | 156.00 | 156.00 | 152.80 | 155.00 | 155.00 | -1.59% | 3,764,754 |
| Nov 13, 2025 | 160.90 | 162.05 | 157.05 | 157.50 | 157.50 | -2.14% | 5,265,287 |
| Nov 12, 2025 | 160.20 | 161.20 | 159.15 | 160.95 | 160.95 | 0.81% | 2,936,581 |
| Nov 11, 2025 | 157.40 | 160.10 | 157.10 | 159.65 | 159.65 | 1.46% | 3,745,577 |
| Nov 10, 2025 | 157.95 | 158.80 | 157.10 | 157.35 | 157.35 | 1.25% | 3,430,124 |
| Nov 7, 2025 | 156.60 | 157.25 | 154.10 | 155.40 | 155.40 | -0.83% | 3,619,306 |
| Nov 6, 2025 | 157.65 | 159.25 | 156.40 | 156.70 | 156.70 | -1.23% | 3,096,200 |
| Nov 5, 2025 | 155.85 | 159.40 | 155.35 | 158.65 | 158.65 | 0.86% | 3,526,856 |
| Nov 4, 2025 | 156.30 | 158.50 | 155.65 | 157.30 | 157.30 | -0.91% | 3,903,075 |
| 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% | 10,096,530 |
| 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 |