Atlas Copco AB (publ) (STO:ATCO.A)
Sweden · Delayed Price · Currency is SEK 201.80
+1.20 (0.60%)
Sep 4, 2026, 5:29 PM CET
Atlas Copco AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 201.10 | 202.10 | 200.00 | 201.80 | 201.80 | 0.60% | 1,983,556 |
| Sep 3, 2026 | 198.55 | 201.90 | 197.90 | 200.60 | 200.60 | 0.98% | 4,052,798 |
| Sep 2, 2026 | 198.20 | 199.90 | 197.10 | 198.65 | 198.65 | -0.43% | 3,838,017 |
| Sep 1, 2026 | 206.00 | 206.60 | 198.45 | 199.50 | 199.50 | -3.16% | 5,243,672 |
| Aug 31, 2026 | 207.30 | 208.10 | 205.30 | 206.00 | 206.00 | -0.91% | 5,834,090 |
| Aug 28, 2026 | 208.30 | 209.90 | 206.90 | 207.90 | 207.90 | -0.29% | 4,135,563 |
| Aug 27, 2026 | 207.10 | 209.70 | 206.60 | 208.50 | 208.50 | 0.92% | 3,811,378 |
| Aug 26, 2026 | 204.70 | 208.80 | 204.30 | 206.60 | 206.60 | 1.22% | 3,907,646 |
| Aug 25, 2026 | 205.50 | 207.20 | 204.10 | 204.10 | 204.10 | 0.34% | 3,394,632 |
| Aug 24, 2026 | 204.00 | 206.20 | 203.00 | 203.40 | 203.40 | -0.64% | 2,195,985 |
| Aug 21, 2026 | 202.10 | 205.60 | 201.30 | 204.70 | 204.70 | 1.74% | 2,878,291 |
| Aug 20, 2026 | 200.00 | 201.70 | 199.40 | 201.20 | 201.20 | 0.50% | 4,010,711 |
| Aug 19, 2026 | 202.30 | 203.10 | 198.80 | 200.20 | 200.20 | -1.04% | 4,019,315 |
| Aug 18, 2026 | 205.50 | 205.90 | 202.00 | 202.30 | 202.30 | -2.65% | 3,469,259 |
| Aug 17, 2026 | 209.50 | 209.80 | 206.70 | 207.80 | 207.80 | -0.29% | 2,705,141 |
| Aug 14, 2026 | 210.40 | 210.80 | 207.20 | 208.40 | 208.40 | -0.62% | 1,841,163 |
| Aug 13, 2026 | 210.90 | 211.50 | 209.20 | 209.70 | 209.70 | -0.14% | 2,361,348 |
| Aug 12, 2026 | 211.60 | 212.30 | 208.90 | 210.00 | 210.00 | -0.71% | 2,613,147 |
| Aug 11, 2026 | 209.50 | 212.20 | 208.60 | 211.50 | 211.50 | 0.38% | 2,783,782 |
| Aug 10, 2026 | 209.00 | 211.20 | 208.90 | 210.70 | 210.70 | 0.52% | 3,077,841 |
| Aug 7, 2026 | 209.20 | 211.50 | 209.10 | 209.60 | 209.60 | -0.38% | 2,250,924 |
| Aug 6, 2026 | 210.00 | 212.20 | 208.50 | 210.40 | 210.40 | 0.10% | 2,956,238 |
| Aug 5, 2026 | 211.50 | 212.00 | 207.40 | 210.20 | 210.20 | 0.77% | 4,176,875 |
| Aug 4, 2026 | 204.90 | 209.50 | 204.80 | 208.60 | 208.60 | 2.71% | 3,612,249 |
| Aug 3, 2026 | 203.00 | 204.30 | 201.90 | 203.10 | 203.10 | 0.99% | 3,273,896 |
| Jul 31, 2026 | 201.10 | 206.40 | 200.50 | 201.10 | 201.10 | 0.45% | 4,926,052 |
| Jul 30, 2026 | 194.10 | 200.40 | 194.00 | 200.20 | 200.20 | 3.14% | 4,258,117 |
| Jul 29, 2026 | 195.80 | 197.65 | 193.65 | 194.10 | 194.10 | -1.27% | 3,568,067 |
| Jul 28, 2026 | 201.30 | 201.50 | 194.05 | 196.60 | 196.60 | -2.48% | 5,844,172 |
| Jul 27, 2026 | 205.80 | 208.30 | 201.30 | 201.60 | 201.60 | -1.13% | 4,884,714 |
| Jul 24, 2026 | 200.60 | 204.80 | 200.50 | 203.90 | 203.90 | 1.80% | 5,657,211 |
| Jul 23, 2026 | 201.90 | 202.50 | 198.00 | 200.30 | 200.30 | -0.30% | 4,601,033 |
| Jul 22, 2026 | 198.00 | 201.40 | 196.80 | 200.90 | 200.90 | 1.67% | 5,641,931 |
| Jul 21, 2026 | 196.15 | 197.60 | 193.55 | 197.60 | 197.60 | 1.93% | 4,106,761 |
| Jul 20, 2026 | 195.50 | 196.90 | 193.20 | 193.85 | 193.85 | -0.84% | 2,314,951 |
| Jul 17, 2026 | 196.75 | 196.75 | 191.25 | 195.50 | 195.50 | 0.18% | 4,802,819 |
| Jul 16, 2026 | 186.10 | 200.00 | 180.85 | 195.15 | 195.15 | 4.44% | 9,096,000 |
| Jul 15, 2026 | 190.30 | 191.95 | 186.85 | 186.85 | 186.85 | -1.37% | 5,001,784 |
| Jul 14, 2026 | 187.50 | 190.40 | 186.40 | 189.45 | 189.45 | 0.24% | 3,447,731 |
| Jul 13, 2026 | 189.00 | 189.95 | 187.70 | 189.00 | 189.00 | -1.10% | 2,670,996 |
| Jul 10, 2026 | 191.20 | 192.00 | 190.05 | 191.10 | 191.10 | 0.16% | 2,314,667 |
| Jul 9, 2026 | 188.35 | 191.50 | 187.80 | 190.80 | 190.80 | 2.97% | 2,872,179 |
| Jul 8, 2026 | 190.60 | 190.60 | 184.85 | 185.30 | 185.30 | -1.78% | 3,892,483 |
| Jul 7, 2026 | 194.65 | 194.65 | 188.55 | 188.65 | 188.65 | -3.13% | 5,223,194 |
| Jul 6, 2026 | 197.40 | 197.40 | 194.20 | 194.75 | 194.75 | -1.34% | 2,160,514 |
| Jul 3, 2026 | 195.20 | 197.90 | 194.80 | 197.40 | 197.40 | 2.39% | 2,638,954 |
| Jul 2, 2026 | 193.00 | 195.00 | 191.90 | 192.80 | 192.80 | -1.00% | 3,776,229 |
| Jul 1, 2026 | 196.90 | 197.05 | 193.25 | 194.75 | 194.75 | -0.71% | 3,158,699 |
| Jun 30, 2026 | 194.25 | 197.00 | 193.85 | 196.15 | 196.15 | 2.37% | 4,191,728 |
| Jun 29, 2026 | 189.60 | 192.40 | 189.55 | 191.60 | 191.60 | 1.13% | 2,232,670 |