Atlas Copco AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.68%	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
Mar 30, 2026	161.05	163.25	159.80	161.05	158.75	0.53%	4,384,410
Mar 27, 2026	162.05	162.15	159.40	160.20	157.92	-1.17%	5,373,323
Mar 26, 2026	163.30	163.95	160.95	162.10	159.79	-0.95%	4,528,204
Mar 25, 2026	164.40	165.25	162.15	163.65	161.32	1.58%	5,897,103
Mar 24, 2026	162.00	162.20	158.30	161.10	158.80	-0.40%	5,613,211
Mar 23, 2026	154.05	165.10	153.45	161.75	159.44	2.34%	7,638,234
Mar 20, 2026	160.80	162.40	157.50	158.05	155.80	-1.06%	9,044,318
Mar 19, 2026	166.10	166.30	158.85	159.75	157.47	-5.92%	10,252,020
Mar 18, 2026	169.60	173.20	169.00	169.80	167.38	0.95%	5,396,605
Mar 17, 2026	169.40	170.10	167.85	168.20	165.80	-0.88%	4,858,787
Mar 16, 2026	170.35	171.20	168.10	169.70	167.28	-0.09%	4,940,610
Mar 13, 2026	173.60	174.05	169.85	169.85	167.43	-3.08%	6,581,427
Mar 12, 2026	176.80	177.35	172.95	175.25	172.75	-0.85%	4,638,562
Mar 11, 2026	177.45	178.60	175.20	176.75	174.23	-1.20%	4,029,952
Mar 10, 2026	176.95	180.20	176.00	178.90	176.35	4.87%	6,286,030
Mar 9, 2026	169.60	171.10	167.25	170.60	168.17	-2.37%	6,118,520
Mar 6, 2026	181.60	182.75	174.25	174.75	172.26	-3.37%	5,760,098
Mar 5, 2026	183.65	185.30	180.70	180.85	178.27	-1.87%	4,857,700
Mar 4, 2026	182.55	185.30	182.10	184.30	181.67	0.77%	5,315,515