Atlas Copco AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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