Atlas Copco AB (publ) (STO:ATCO.B)
Sweden · Delayed Price · Currency is SEK 129.40
-3.25 (-2.45%)
Aug 1, 2025, 5:29 PM CET
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 131.05 | 131.35 | 128.55 | 129.40 | 129.40 | -2.45% | 1,836,015 |
| Jul 31, 2025 | 135.50 | 136.40 | 132.45 | 132.65 | 132.65 | -1.92% | 1,675,268 |
| Jul 30, 2025 | 136.15 | 137.20 | 135.20 | 135.25 | 135.25 | -0.92% | 1,746,922 |
| Jul 29, 2025 | 135.40 | 137.85 | 135.40 | 136.50 | 136.50 | 0.96% | 843,303 |
| Jul 28, 2025 | 138.80 | 138.80 | 134.40 | 135.20 | 135.20 | -0.04% | 1,934,886 |
| Jul 25, 2025 | 135.50 | 135.50 | 133.40 | 135.25 | 135.25 | -0.15% | 2,601,654 |
| Jul 24, 2025 | 137.30 | 137.85 | 135.00 | 135.45 | 135.45 | -0.04% | 2,864,556 |
| Jul 23, 2025 | 137.00 | 137.35 | 134.50 | 135.50 | 135.50 | 0.82% | 2,825,676 |
| Jul 22, 2025 | 135.15 | 135.50 | 133.60 | 134.40 | 134.40 | -0.81% | 4,513,543 |
| Jul 21, 2025 | 132.95 | 136.30 | 132.95 | 135.50 | 135.50 | 2.96% | 1,699,204 |
| Jul 18, 2025 | 143.10 | 144.55 | 127.95 | 131.60 | 131.60 | -7.42% | 4,143,477 |
| Jul 17, 2025 | 139.20 | 143.10 | 139.20 | 142.15 | 142.15 | 3.27% | 1,359,965 |
| Jul 16, 2025 | 138.45 | 139.25 | 136.80 | 137.65 | 137.65 | -1.04% | 1,025,792 |
| Jul 15, 2025 | 139.00 | 140.75 | 138.80 | 139.10 | 139.10 | 0.58% | 763,863 |
| Jul 14, 2025 | 138.70 | 138.90 | 137.70 | 138.30 | 138.30 | -1.14% | 799,651 |
| Jul 11, 2025 | 140.30 | 141.35 | 139.90 | 139.90 | 139.90 | -1.03% | 1,385,895 |
| Jul 10, 2025 | 139.25 | 141.85 | 138.90 | 141.35 | 141.35 | 2.13% | 2,368,004 |
| Jul 9, 2025 | 137.30 | 139.30 | 136.35 | 138.40 | 138.40 | 1.17% | 1,364,667 |
| Jul 8, 2025 | 136.45 | 136.80 | 135.20 | 136.80 | 136.80 | 0.40% | 2,862,035 |
| Jul 7, 2025 | 136.25 | 136.85 | 135.05 | 136.25 | 136.25 | - | 1,168,487 |
| Jul 4, 2025 | 136.35 | 136.55 | 135.45 | 136.25 | 136.25 | -0.80% | 1,818,547 |
| Jul 3, 2025 | 137.90 | 138.45 | 136.95 | 137.35 | 137.35 | 0.26% | 1,069,824 |
| Jul 2, 2025 | 135.00 | 137.05 | 134.65 | 137.00 | 137.00 | 2.35% | 1,957,831 |
| Jul 1, 2025 | 133.95 | 135.25 | 133.00 | 133.85 | 133.85 | -0.45% | 1,754,400 |
| Jun 30, 2025 | 136.65 | 136.65 | 132.55 | 134.45 | 134.45 | -0.52% | 10,080,266 |
| Jun 27, 2025 | 132.00 | 135.40 | 131.55 | 135.15 | 135.15 | 3.72% | 2,598,274 |
| Jun 26, 2025 | 130.65 | 131.15 | 128.65 | 130.30 | 130.30 | -0.27% | 3,148,190 |
| Jun 25, 2025 | 132.70 | 134.15 | 130.50 | 130.65 | 130.65 | -0.91% | 2,144,267 |
| Jun 24, 2025 | 134.45 | 136.65 | 131.40 | 131.85 | 131.85 | 0.61% | 2,646,563 |
| Jun 23, 2025 | 132.65 | 133.20 | 130.25 | 131.05 | 131.05 | -1.65% | 1,448,190 |
| Jun 19, 2025 | 131.40 | 134.40 | 131.35 | 133.25 | 133.25 | 0.60% | 2,635,502 |
| Jun 18, 2025 | 135.05 | 135.20 | 132.25 | 132.45 | 132.45 | -1.93% | 1,532,314 |
| Jun 17, 2025 | 136.30 | 136.90 | 135.00 | 135.05 | 135.05 | -1.57% | 1,204,425 |
| Jun 16, 2025 | 135.85 | 137.70 | 135.20 | 137.20 | 137.20 | 0.99% | 1,472,530 |
| Jun 13, 2025 | 134.00 | 136.05 | 134.00 | 135.85 | 135.85 | -0.77% | 3,801,666 |
| Jun 12, 2025 | 137.05 | 137.55 | 135.45 | 136.90 | 136.90 | -1.30% | 3,467,989 |
| Jun 11, 2025 | 139.65 | 141.10 | 138.40 | 138.70 | 138.70 | -0.93% | 2,987,046 |
| Jun 10, 2025 | 138.80 | 140.00 | 137.85 | 140.00 | 140.00 | 0.83% | 2,042,703 |
| Jun 9, 2025 | 138.30 | 139.95 | 138.05 | 138.85 | 138.85 | 0.36% | 1,380,909 |
| Jun 5, 2025 | 137.80 | 139.75 | 137.25 | 138.35 | 138.35 | 0.44% | 1,605,226 |
| Jun 4, 2025 | 136.00 | 138.65 | 136.00 | 137.75 | 137.75 | 1.59% | 1,830,942 |
| Jun 3, 2025 | 135.20 | 135.60 | 133.75 | 135.60 | 135.60 | 0.52% | 2,109,899 |
| Jun 2, 2025 | 135.05 | 135.70 | 133.55 | 134.90 | 134.90 | -1.21% | 3,416,537 |
| May 30, 2025 | 136.90 | 137.70 | 135.15 | 136.55 | 136.55 | -1.44% | 5,258,519 |
| May 28, 2025 | 137.95 | 138.55 | 137.40 | 138.55 | 138.55 | 0.18% | 872,679 |
| May 27, 2025 | 138.45 | 139.65 | 138.05 | 138.30 | 138.30 | -0.11% | 1,111,663 |
| May 26, 2025 | 139.00 | 139.70 | 137.95 | 138.45 | 138.45 | 0.98% | 749,873 |
| May 23, 2025 | 139.25 | 140.60 | 135.75 | 137.10 | 137.10 | -1.65% | 1,871,239 |
| May 22, 2025 | 141.55 | 142.20 | 138.80 | 139.40 | 139.40 | -2.45% | 2,895,517 |
| May 21, 2025 | 143.35 | 144.05 | 141.05 | 142.90 | 142.90 | -1.14% | 1,781,211 |