Atlas Copco AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	185.00	188.75	184.60	185.95	185.95	2.42%	4,540,181
Jun 11, 2026	179.70	182.40	179.30	181.55	181.55	1.23%	3,583,092
Jun 10, 2026	179.35	183.60	176.85	179.35	179.35	0.06%	3,457,088
Jun 9, 2026	181.60	184.20	179.25	179.25	179.25	-0.91%	3,235,206
Jun 8, 2026	175.75	181.20	175.70	180.90	180.90	0.92%	3,358,316
Jun 5, 2026	180.00	181.05	178.15	179.25	179.25	-1.05%	3,227,204
Jun 4, 2026	182.50	183.60	180.20	181.15	181.15	-0.69%	2,289,883
Jun 3, 2026	180.40	182.40	180.25	182.40	182.40	0.22%	3,162,097
Jun 2, 2026	175.00	182.95	174.65	182.00	182.00	5.32%	4,101,407
Jun 1, 2026	177.35	177.65	171.55	172.80	172.80	-2.62%	4,069,533
May 29, 2026	177.30	178.00	174.30	177.45	177.45	0.20%	18,591,286
May 28, 2026	177.65	178.00	174.20	177.10	177.10	-1.53%	3,282,010
May 27, 2026	179.25	181.95	178.05	179.85	179.85	0.08%	3,380,154
May 26, 2026	181.55	181.55	177.85	179.70	179.70	-1.53%	4,041,574
May 25, 2026	179.75	182.65	179.60	182.50	182.50	2.99%	1,955,758
May 22, 2026	179.00	179.80	177.00	177.20	177.20	0.28%	4,468,260
May 21, 2026	174.85	177.60	174.10	176.70	176.70	0.97%	2,914,591
May 20, 2026	171.00	176.50	170.20	175.00	175.00	2.04%	5,119,708
May 19, 2026	172.30	174.40	170.80	171.50	171.50	-0.92%	3,158,199
May 18, 2026	171.00	175.00	169.90	173.10	173.10	0.14%	2,613,778
May 15, 2026	175.90	176.40	171.75	172.85	172.85	-0.92%	4,997,260
May 13, 2026	178.00	178.95	174.45	174.45	174.45	-0.99%	2,069,922
May 12, 2026	178.20	178.90	175.60	176.20	176.20	-2.14%	3,235,273
May 11, 2026	180.40	180.60	177.85	180.05	180.05	-0.19%	3,169,904
May 8, 2026	181.35	182.25	178.90	180.40	180.40	-1.29%	4,383,265
May 7, 2026	186.25	189.15	182.75	182.75	182.75	-1.46%	5,875,796
May 6, 2026	177.00	186.05	177.00	185.45	185.45	5.88%	7,074,068
May 5, 2026	171.00	175.25	170.70	175.15	175.15	2.70%	3,582,046
May 4, 2026	175.75	176.70	169.75	170.55	170.55	-2.10%	5,148,511
Apr 30, 2026	168.50	174.20	168.50	174.20	174.20	1.07%	4,031,615
Apr 29, 2026	174.85	175.65	171.55	172.35	172.35	-0.26%	5,567,585
Apr 28, 2026	185.50	185.65	173.05	175.30	172.80	-5.52%	10,304,330
Apr 27, 2026	189.95	190.15	185.45	185.55	182.90	-1.28%	3,707,334
Apr 24, 2026	185.80	189.85	184.10	187.95	185.27	0.53%	4,381,948
Apr 23, 2026	185.65	187.90	184.90	186.95	184.28	-0.08%	3,100,250
Apr 22, 2026	190.00	190.25	186.80	187.10	184.43	-0.43%	3,614,160
Apr 21, 2026	190.80	191.40	187.25	187.90	185.22	-0.58%	2,734,091
Apr 20, 2026	188.00	189.65	186.95	189.00	186.30	-0.76%	4,218,610
Apr 17, 2026	182.90	190.95	182.90	190.45	187.73	3.84%	7,206,722
Apr 16, 2026	184.65	184.85	181.95	183.40	180.78	0.33%	3,878,672
Apr 15, 2026	183.35	185.90	182.20	182.80	180.19	-0.30%	6,846,990
Apr 14, 2026	181.00	184.25	181.00	183.35	180.74	2.26%	5,174,287
Apr 13, 2026	177.00	179.90	176.50	179.30	176.74	-0.11%	4,175,321
Apr 10, 2026	179.00	182.15	178.50	179.50	176.94	0.84%	4,250,051
Apr 9, 2026	177.45	178.95	176.45	178.00	175.46	0.14%	4,621,590
Apr 8, 2026	176.10	178.85	174.40	177.75	175.22	6.95%	9,195,026
Apr 7, 2026	167.30	169.10	165.10	166.20	163.83	-0.09%	5,519,257
Apr 2, 2026	163.70	166.40	163.70	166.35	163.98	-1.45%	3,200,286
Apr 1, 2026	168.55	170.30	167.65	168.80	166.39	3.46%	6,599,661
Mar 31, 2026	161.35	163.65	160.65	163.15	160.82	1.30%	7,101,644