Atlas Copco AB (publ) (STO:ATCO.A)
Sweden · Delayed Price · Currency is SEK 182.30
+6.00 (3.40%)
Oct 26, 2026, 5:30 PM CET
Atlas Copco AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 176.40 | 182.30 | 176.15 | 182.30 | 182.30 | 3.40% | 7,140,779 |
| Oct 23, 2026 | 179.40 | 180.55 | 174.70 | 176.30 | 176.30 | -0.96% | 8,642,948 |
| Oct 22, 2026 | 187.55 | 189.25 | 177.00 | 178.00 | 178.00 | -7.70% | 9,782,663 |
| Oct 21, 2026 | 191.75 | 193.75 | 190.65 | 192.85 | 192.85 | 0.84% | 7,872,985 |
| Oct 20, 2026 | 194.70 | 194.75 | 188.80 | 191.25 | 191.25 | -2.89% | 6,562,390 |
| Oct 19, 2026 | 200.00 | 200.10 | 195.20 | 196.95 | 196.95 | -1.38% | 6,730,969 |
| Oct 16, 2026 | 202.20 | 203.00 | 199.05 | 202.20 | 199.70 | 1.30% | 12,914,988 |
| Oct 15, 2026 | 203.70 | 204.50 | 196.90 | 199.60 | 197.13 | -4.45% | 9,413,173 |
| Oct 14, 2026 | 213.00 | 213.80 | 208.90 | 208.90 | 206.32 | -0.81% | 7,382,007 |
| Oct 13, 2026 | 212.30 | 214.10 | 210.00 | 210.60 | 208.00 | -0.89% | 4,914,724 |
| Oct 12, 2026 | 211.60 | 213.60 | 210.30 | 212.50 | 209.87 | 1.24% | 4,242,038 |
| Oct 9, 2026 | 208.00 | 211.60 | 207.50 | 209.90 | 207.30 | 2.04% | 2,840,730 |
| Oct 8, 2026 | 205.30 | 207.50 | 204.10 | 205.70 | 203.16 | -0.48% | 5,165,633 |
| Oct 7, 2026 | 211.50 | 211.60 | 206.60 | 206.70 | 204.14 | -3.14% | 3,529,203 |
| Oct 6, 2026 | 210.60 | 214.10 | 210.20 | 213.40 | 210.76 | 2.20% | 3,904,457 |
| Oct 5, 2026 | 209.60 | 210.20 | 206.40 | 208.80 | 206.22 | -0.48% | 2,252,350 |
| Oct 2, 2026 | 208.20 | 211.00 | 208.10 | 209.80 | 207.21 | 1.94% | 3,667,888 |
| Oct 1, 2026 | 206.30 | 209.10 | 204.90 | 205.80 | 203.26 | -0.24% | 4,742,869 |
| Sep 30, 2026 | 209.60 | 210.70 | 206.30 | 206.30 | 203.75 | -0.91% | 4,742,779 |
| Sep 29, 2026 | 205.30 | 210.00 | 204.40 | 208.20 | 205.63 | 2.26% | 3,457,998 |
| Sep 28, 2026 | 205.50 | 206.60 | 203.40 | 203.60 | 201.08 | -0.88% | 3,258,431 |
| Sep 25, 2026 | 205.50 | 208.10 | 204.70 | 205.40 | 202.86 | 1.08% | 2,212,670 |
| Sep 24, 2026 | 206.10 | 206.50 | 202.90 | 203.20 | 200.69 | -1.88% | 3,115,198 |
| Sep 23, 2026 | 209.60 | 210.50 | 205.30 | 207.10 | 204.54 | -0.91% | 2,517,082 |
| Sep 22, 2026 | 202.60 | 210.60 | 202.60 | 209.00 | 206.42 | 3.47% | 4,626,992 |
| Sep 21, 2026 | 199.45 | 202.70 | 199.25 | 202.00 | 199.50 | 2.43% | 2,956,015 |
| Sep 18, 2026 | 199.15 | 200.90 | 196.30 | 197.20 | 194.76 | -0.98% | 6,960,893 |
| Sep 17, 2026 | 196.65 | 199.70 | 196.30 | 199.15 | 196.69 | 1.74% | 4,070,310 |
| Sep 16, 2026 | 195.00 | 196.40 | 194.20 | 195.75 | 193.33 | 1.29% | 3,536,168 |
| Sep 15, 2026 | 193.50 | 194.70 | 190.80 | 193.25 | 190.86 | - | 3,843,367 |
| Sep 14, 2026 | 200.00 | 200.50 | 191.85 | 193.25 | 190.86 | -4.71% | 4,947,466 |
| Sep 11, 2026 | 202.20 | 204.90 | 201.10 | 202.80 | 200.29 | 0.65% | 2,561,646 |
| Sep 10, 2026 | 204.10 | 205.20 | 200.20 | 201.50 | 199.01 | -1.27% | 3,002,555 |
| Sep 9, 2026 | 207.00 | 208.00 | 202.80 | 204.10 | 201.58 | -2.25% | 3,592,629 |
| Sep 8, 2026 | 205.50 | 209.20 | 204.90 | 208.80 | 206.22 | 1.51% | 3,074,122 |
| Sep 7, 2026 | 202.10 | 206.70 | 202.10 | 205.70 | 203.16 | 1.93% | 2,463,451 |
| Sep 4, 2026 | 201.10 | 202.10 | 200.00 | 201.80 | 199.30 | 0.60% | 2,073,161 |
| Sep 3, 2026 | 198.55 | 201.90 | 197.90 | 200.60 | 198.12 | 0.98% | 4,052,798 |
| Sep 2, 2026 | 198.20 | 199.90 | 197.10 | 198.65 | 196.19 | -0.43% | 3,838,017 |
| Sep 1, 2026 | 206.00 | 206.60 | 198.45 | 199.50 | 197.03 | -3.16% | 5,377,366 |
| Aug 31, 2026 | 207.30 | 208.10 | 205.30 | 206.00 | 203.45 | -0.91% | 5,879,983 |
| Aug 28, 2026 | 208.30 | 209.90 | 206.90 | 207.90 | 205.33 | -0.29% | 4,593,575 |
| Aug 27, 2026 | 207.10 | 209.70 | 206.60 | 208.50 | 205.92 | 0.92% | 4,018,956 |
| Aug 26, 2026 | 204.70 | 208.80 | 204.30 | 206.60 | 204.05 | 1.22% | 4,053,943 |
| Aug 25, 2026 | 205.50 | 207.20 | 204.10 | 204.10 | 201.58 | 0.34% | 3,394,632 |
| Aug 24, 2026 | 204.00 | 206.20 | 203.00 | 203.40 | 200.89 | -0.64% | 2,226,452 |
| Aug 21, 2026 | 202.10 | 205.60 | 201.30 | 204.70 | 202.17 | 1.74% | 2,878,291 |
| Aug 20, 2026 | 200.00 | 201.70 | 199.40 | 201.20 | 198.71 | 0.50% | 4,010,711 |
| Aug 19, 2026 | 202.30 | 203.10 | 198.80 | 200.20 | 197.72 | -1.04% | 4,178,499 |
| Aug 18, 2026 | 205.50 | 205.90 | 202.00 | 202.30 | 199.80 | -2.65% | 3,509,924 |