Atlas Copco AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	191.95	193.30	190.50	190.50	190.50	0.45%	5,389,713
Jan 21, 2026	187.70	189.65	185.80	189.65	189.65	0.66%	7,429,827
Jan 20, 2026	183.25	188.40	183.10	188.40	188.40	0.86%	6,960,895
Jan 19, 2026	186.75	187.50	185.25	186.80	186.80	-2.25%	4,426,483
Jan 16, 2026	190.00	191.40	187.70	191.10	191.10	1.65%	8,924,295
Jan 15, 2026	183.50	188.05	183.30	188.00	188.00	5.00%	9,954,868
Jan 14, 2026	181.75	181.95	177.55	179.05	179.05	-1.30%	5,564,951
Jan 13, 2026	182.40	183.10	179.60	181.40	181.40	-0.14%	5,902,613
Jan 12, 2026	180.15	183.40	179.90	181.65	181.65	1.91%	4,993,079
Jan 9, 2026	176.45	178.60	175.80	178.25	178.25	1.22%	4,074,640
Jan 8, 2026	179.20	179.40	175.75	176.10	176.10	-2.09%	5,269,665
Jan 7, 2026	188.00	188.00	177.70	179.85	179.85	4.26%	10,576,890
Jan 5, 2026	168.75	172.95	168.20	172.50	172.50	2.83%	4,176,756
Jan 2, 2026	166.20	168.45	165.80	167.75	167.75	1.02%	3,246,816
Dec 30, 2025	165.10	166.95	164.80	166.05	166.05	0.30%	4,039,026
Dec 29, 2025	165.30	166.05	164.80	165.55	165.55	0.36%	2,820,394
Dec 23, 2025	164.10	165.55	164.00	164.95	164.95	0.27%	2,678,552
Dec 22, 2025	163.85	165.25	163.45	164.50	164.50	0.27%	2,786,588
Dec 19, 2025	163.75	164.70	162.80	164.05	164.05	0.52%	5,327,339
Dec 18, 2025	159.60	163.35	159.55	163.20	163.20	1.94%	3,489,440
Dec 17, 2025	164.35	164.65	159.80	160.10	160.10	-2.38%	2,941,768
Dec 16, 2025	164.40	165.15	163.25	164.00	164.00	-1.12%	3,777,320
Dec 15, 2025	166.00	166.90	165.00	165.85	165.85	-0.24%	3,331,978
Dec 12, 2025	167.40	169.05	166.25	166.25	166.25	0.06%	5,496,731
Dec 11, 2025	167.10	167.65	164.85	166.15	166.15	-0.21%	5,046,044
Dec 10, 2025	167.20	167.25	165.30	166.50	166.50	-0.21%	3,045,860
Dec 9, 2025	168.95	169.30	166.50	166.85	166.85	-1.27%	6,382,039
Dec 8, 2025	169.00	170.85	168.40	169.00	169.00	0.72%	5,586,087
Dec 5, 2025	168.55	169.30	167.10	167.80	167.80	-0.39%	3,650,244
Dec 4, 2025	169.00	170.45	166.10	168.45	168.45	3.38%	6,721,130
Dec 3, 2025	161.05	163.50	161.05	162.95	162.95	1.09%	3,765,930
Dec 2, 2025	161.20	161.95	160.05	161.20	161.20	-0.15%	4,536,610
Dec 1, 2025	159.95	162.95	158.70	161.45	161.45	0.78%	5,669,333
Nov 28, 2025	158.50	160.40	158.20	160.20	160.20	0.98%	7,989,314
Nov 27, 2025	156.25	158.70	156.25	158.65	158.65	1.54%	3,625,970
Nov 26, 2025	158.30	158.35	155.75	156.25	156.25	-0.45%	2,925,909
Nov 25, 2025	153.80	157.60	153.35	156.95	156.95	2.15%	4,274,024
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