Atlas Copco AB (publ) (STO:ATCO.A)
Sweden · Delayed Price · Currency is SEK 167.10
+0.75 (0.45%)
Apr 7, 2026, 3:25 PM CET
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 163.70 | 166.40 | 163.70 | 166.35 | 166.35 | -1.45% | 3,200,286 |
| Apr 1, 2026 | 168.55 | 170.30 | 167.65 | 168.80 | 168.80 | 3.46% | 6,418,513 |
| Mar 31, 2026 | 161.35 | 163.65 | 160.65 | 163.15 | 163.15 | 1.30% | 7,044,301 |
| Mar 30, 2026 | 161.05 | 163.25 | 159.80 | 161.05 | 161.05 | 0.53% | 4,384,410 |
| Mar 27, 2026 | 162.05 | 162.15 | 159.40 | 160.20 | 160.20 | -1.17% | 5,373,323 |
| Mar 26, 2026 | 163.30 | 163.95 | 160.95 | 162.10 | 162.10 | -0.95% | 4,528,204 |
| Mar 25, 2026 | 164.40 | 165.25 | 162.15 | 163.65 | 163.65 | 1.58% | 5,668,129 |
| Mar 24, 2026 | 162.00 | 162.20 | 158.30 | 161.10 | 161.10 | -0.40% | 4,993,323 |
| Mar 23, 2026 | 154.05 | 165.10 | 153.45 | 161.75 | 161.75 | 2.34% | 7,638,234 |
| Mar 20, 2026 | 160.80 | 162.40 | 157.50 | 158.05 | 158.05 | -1.06% | 8,858,414 |
| Mar 19, 2026 | 166.10 | 166.30 | 158.85 | 159.75 | 159.75 | -5.92% | 9,337,465 |
| Mar 18, 2026 | 169.60 | 173.20 | 169.00 | 169.80 | 169.80 | 0.95% | 5,374,345 |
| Mar 17, 2026 | 169.40 | 170.10 | 167.85 | 168.20 | 168.20 | -0.88% | 4,741,813 |
| Mar 16, 2026 | 170.35 | 171.20 | 168.10 | 169.70 | 169.70 | -0.09% | 4,930,657 |
| Mar 13, 2026 | 173.60 | 174.05 | 169.85 | 169.85 | 169.85 | -3.08% | 6,581,427 |
| Mar 12, 2026 | 176.80 | 177.35 | 172.95 | 175.25 | 175.25 | -0.85% | 4,567,775 |
| Mar 11, 2026 | 177.45 | 178.60 | 175.20 | 176.75 | 176.75 | -1.20% | 3,887,007 |
| Mar 10, 2026 | 176.95 | 180.20 | 176.00 | 178.90 | 178.90 | 4.87% | 6,286,030 |
| Mar 9, 2026 | 169.60 | 171.10 | 167.25 | 170.60 | 170.60 | -2.37% | 5,946,575 |
| Mar 6, 2026 | 181.60 | 182.75 | 174.25 | 174.75 | 174.75 | -3.37% | 5,760,098 |
| Mar 5, 2026 | 183.65 | 185.30 | 180.70 | 180.85 | 180.85 | -1.87% | 4,771,294 |
| Mar 4, 2026 | 182.55 | 185.30 | 182.10 | 184.30 | 184.30 | 0.77% | 5,315,515 |
| Mar 3, 2026 | 185.90 | 186.20 | 180.60 | 182.90 | 182.90 | -3.74% | 5,754,189 |
| Mar 2, 2026 | 190.90 | 192.40 | 188.55 | 190.00 | 190.00 | -2.59% | 1,765,757 |
| Feb 27, 2026 | 194.70 | 196.65 | 193.00 | 195.05 | 195.05 | 0.18% | 4,906,937 |
| Feb 26, 2026 | 195.70 | 198.25 | 194.20 | 194.70 | 194.70 | -0.59% | 3,888,527 |
| Feb 25, 2026 | 196.40 | 198.75 | 194.55 | 195.85 | 195.85 | -0.20% | 4,083,009 |
| Feb 24, 2026 | 194.20 | 196.65 | 194.05 | 196.25 | 196.25 | 0.72% | 4,345,158 |
| Feb 23, 2026 | 195.15 | 195.65 | 193.10 | 194.85 | 194.85 | -0.33% | 2,738,362 |
| Feb 20, 2026 | 194.85 | 196.35 | 194.25 | 195.50 | 195.50 | 0.33% | 4,338,287 |
| Feb 19, 2026 | 194.40 | 195.20 | 192.80 | 194.85 | 194.85 | -0.03% | 2,906,472 |
| Feb 18, 2026 | 193.50 | 196.10 | 193.45 | 194.90 | 194.90 | 0.59% | 3,471,436 |
| Feb 17, 2026 | 192.30 | 194.00 | 190.65 | 193.75 | 193.75 | 0.28% | 3,584,237 |
| Feb 16, 2026 | 192.40 | 194.00 | 192.10 | 193.20 | 193.20 | 0.42% | 4,020,113 |
| Feb 13, 2026 | 189.35 | 193.05 | 188.35 | 192.40 | 192.40 | 1.13% | 4,877,350 |
| Feb 12, 2026 | 195.20 | 195.50 | 190.25 | 190.25 | 190.25 | -1.60% | 3,984,071 |
| Feb 11, 2026 | 189.45 | 196.25 | 188.65 | 193.35 | 193.35 | 1.76% | 4,679,491 |
| Feb 10, 2026 | 190.50 | 191.10 | 189.15 | 190.00 | 190.00 | 0.21% | 3,112,328 |
| Feb 9, 2026 | 188.35 | 189.90 | 186.50 | 189.60 | 189.60 | 0.88% | 3,054,056 |
| Feb 6, 2026 | 186.00 | 188.55 | 185.10 | 187.95 | 187.95 | 0.32% | 3,173,153 |
| Feb 5, 2026 | 188.35 | 189.00 | 185.60 | 187.35 | 187.35 | -0.90% | 5,316,235 |
| Feb 4, 2026 | 188.15 | 190.85 | 186.45 | 189.05 | 189.05 | 1.12% | 6,243,401 |
| Feb 3, 2026 | 188.30 | 189.35 | 184.35 | 186.95 | 186.95 | -0.16% | 3,846,736 |
| Feb 2, 2026 | 181.00 | 187.55 | 180.20 | 187.25 | 187.25 | 1.90% | 7,930,251 |
| Jan 30, 2026 | 182.90 | 185.35 | 182.30 | 183.75 | 183.75 | 0.14% | 4,211,456 |
| Jan 29, 2026 | 182.80 | 187.30 | 182.35 | 183.50 | 183.50 | 0.85% | 5,098,476 |
| Jan 28, 2026 | 187.40 | 191.65 | 181.95 | 181.95 | 181.95 | -2.49% | 8,388,691 |
| Jan 27, 2026 | 191.80 | 192.10 | 180.90 | 186.60 | 186.60 | -1.94% | 8,663,977 |
| Jan 26, 2026 | 189.25 | 191.30 | 188.75 | 190.30 | 190.30 | 0.37% | 4,548,184 |
| Jan 23, 2026 | 190.90 | 190.90 | 187.20 | 189.60 | 189.60 | -0.47% | 4,300,857 |