Atlas Copco AB (publ) (STO:ATCO.A)
Sweden · Delayed Price · Currency is SEK 209.80
+4.00 (1.94%)
Oct 2, 2026, 5:29 PM CET
Atlas Copco AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 208.20 | 211.00 | 208.10 | 209.80 | 209.80 | 1.94% | 3,580,365 |
| Oct 1, 2026 | 206.30 | 209.10 | 204.90 | 205.80 | 205.80 | -0.24% | 4,742,869 |
| Sep 30, 2026 | 209.60 | 210.70 | 206.30 | 206.30 | 206.30 | -0.91% | 4,264,425 |
| Sep 29, 2026 | 205.30 | 210.00 | 204.40 | 208.20 | 208.20 | 2.26% | 3,457,998 |
| Sep 28, 2026 | 205.50 | 206.60 | 203.40 | 203.60 | 203.60 | -0.88% | 3,258,431 |
| Sep 25, 2026 | 205.50 | 208.10 | 204.70 | 205.40 | 205.40 | 1.08% | 2,092,299 |
| Sep 24, 2026 | 206.10 | 206.50 | 202.90 | 203.20 | 203.20 | -1.88% | 3,115,198 |
| Sep 23, 2026 | 209.60 | 210.50 | 205.30 | 207.10 | 207.10 | -0.91% | 2,517,082 |
| Sep 22, 2026 | 202.60 | 210.60 | 202.60 | 209.00 | 209.00 | 3.47% | 4,626,992 |
| Sep 21, 2026 | 199.45 | 202.70 | 199.25 | 202.00 | 202.00 | 2.43% | 2,956,015 |
| Sep 18, 2026 | 199.15 | 200.90 | 196.30 | 197.20 | 197.20 | -0.98% | 6,851,300 |
| Sep 17, 2026 | 196.65 | 199.70 | 196.30 | 199.15 | 199.15 | 1.74% | 4,002,257 |
| Sep 16, 2026 | 195.00 | 196.40 | 194.20 | 195.75 | 195.75 | 1.29% | 3,536,168 |
| Sep 15, 2026 | 193.50 | 194.70 | 190.80 | 193.25 | 193.25 | - | 3,843,367 |
| Sep 14, 2026 | 200.00 | 200.50 | 191.85 | 193.25 | 193.25 | -4.71% | 4,947,466 |
| Sep 11, 2026 | 202.20 | 204.90 | 201.10 | 202.80 | 202.80 | 0.65% | 2,561,646 |
| Sep 10, 2026 | 204.10 | 205.20 | 200.20 | 201.50 | 201.50 | -1.27% | 3,002,555 |
| Sep 9, 2026 | 207.00 | 208.00 | 202.80 | 204.10 | 204.10 | -2.25% | 3,592,629 |
| Sep 8, 2026 | 205.50 | 209.20 | 204.90 | 208.80 | 208.80 | 1.51% | 3,074,122 |
| Sep 7, 2026 | 202.10 | 206.70 | 202.10 | 205.70 | 205.70 | 1.93% | 2,463,451 |
| 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 |