Atlas Copco AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	195.20	196.70	194.80	195.55	-	1.43%	485,956
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
Jun 26, 2026	192.85	193.80	189.25	189.45	189.45	-2.70%	4,955,733
Jun 25, 2026	192.00	196.60	192.00	194.70	194.70	2.39%	4,899,921
Jun 24, 2026	191.20	192.20	187.50	190.15	190.15	-0.24%	5,308,603
Jun 23, 2026	193.55	193.95	188.40	190.60	190.60	-2.66%	4,331,275
Jun 22, 2026	196.20	196.25	192.50	195.80	195.80	-0.03%	5,401,606
Jun 18, 2026	194.05	196.40	194.00	195.85	195.85	1.24%	7,028,360
Jun 17, 2026	193.00	195.90	192.05	193.45	193.45	0.44%	4,273,757
Jun 16, 2026	190.10	193.80	190.00	192.60	192.60	2.34%	3,917,796
Jun 15, 2026	190.30	193.40	188.20	188.20	188.20	1.21%	3,891,174
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