Atlas Copco AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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