Atlas Copco AB (publ) (STO:ATCO.B)
Sweden · Delayed Price · Currency is SEK 147.50
-1.70 (-1.14%)
At close: Apr 2, 2026
STO:ATCO.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 145.75 | 147.70 | 144.95 | 147.50 | 147.50 | -1.14% | 1,331,334 |
| Apr 1, 2026 | 150.00 | 150.65 | 148.50 | 149.20 | 149.20 | 3.00% | 2,059,821 |
| Mar 31, 2026 | 143.50 | 145.05 | 142.70 | 144.85 | 144.85 | 0.98% | 2,426,398 |
| Mar 30, 2026 | 142.40 | 144.60 | 141.85 | 143.45 | 143.45 | 0.74% | 1,598,443 |
| Mar 27, 2026 | 143.95 | 144.00 | 141.45 | 142.40 | 142.40 | -1.08% | 1,823,547 |
| Mar 26, 2026 | 145.80 | 145.95 | 143.50 | 143.95 | 143.95 | -1.27% | 2,998,807 |
| Mar 25, 2026 | 146.10 | 146.85 | 144.10 | 145.80 | 145.80 | 1.96% | 1,595,148 |
| Mar 24, 2026 | 143.75 | 144.05 | 140.35 | 143.00 | 143.00 | -0.59% | 1,791,918 |
| Mar 23, 2026 | 136.25 | 146.25 | 135.80 | 143.85 | 143.85 | 2.49% | 3,052,293 |
| Mar 20, 2026 | 143.10 | 144.50 | 139.60 | 140.35 | 140.35 | -1.16% | 2,533,639 |
| Mar 19, 2026 | 145.75 | 146.05 | 140.80 | 142.00 | 142.00 | -4.92% | 2,292,123 |
| Mar 18, 2026 | 149.50 | 151.65 | 148.50 | 149.35 | 149.35 | 0.78% | 1,127,161 |
| Mar 17, 2026 | 148.50 | 149.70 | 147.60 | 148.20 | 148.20 | -0.80% | 1,395,522 |
| Mar 16, 2026 | 150.00 | 150.65 | 147.95 | 149.40 | 149.40 | -0.33% | 1,046,339 |
| Mar 13, 2026 | 152.20 | 153.20 | 149.90 | 149.90 | 149.90 | -2.50% | 943,367 |
| Mar 12, 2026 | 154.45 | 155.60 | 152.25 | 153.75 | 153.75 | -0.65% | 1,302,110 |
| Mar 11, 2026 | 154.60 | 155.30 | 153.20 | 154.75 | 154.75 | -0.67% | 796,373 |
| Mar 10, 2026 | 154.95 | 156.95 | 154.00 | 155.80 | 155.80 | 4.07% | 1,265,849 |
| Mar 9, 2026 | 147.75 | 150.05 | 146.60 | 149.70 | 149.70 | -2.28% | 1,886,096 |
| Mar 6, 2026 | 158.70 | 159.90 | 152.20 | 153.20 | 153.20 | -3.13% | 1,521,467 |
| Mar 5, 2026 | 160.80 | 162.30 | 158.15 | 158.15 | 158.15 | -2.04% | 1,733,630 |
| Mar 4, 2026 | 159.10 | 162.40 | 158.50 | 161.45 | 161.45 | 1.29% | 1,507,065 |
| Mar 3, 2026 | 163.05 | 163.05 | 158.00 | 159.40 | 159.40 | -3.69% | 2,199,654 |
| Mar 2, 2026 | 165.90 | 167.35 | 163.60 | 165.50 | 165.50 | -2.56% | 1,399,854 |
| Feb 27, 2026 | 169.50 | 170.90 | 167.75 | 169.85 | 169.85 | 0.35% | 2,041,114 |
| Feb 26, 2026 | 170.15 | 172.20 | 168.70 | 169.25 | 169.25 | -0.47% | 1,140,059 |
| Feb 25, 2026 | 170.20 | 172.35 | 169.90 | 170.05 | 170.05 | -0.06% | 1,699,685 |
| Feb 24, 2026 | 168.00 | 170.20 | 167.90 | 170.15 | 170.15 | 1.10% | 1,456,960 |
| Feb 23, 2026 | 169.30 | 169.30 | 167.05 | 168.30 | 168.30 | -0.80% | 1,221,057 |
| Feb 20, 2026 | 168.75 | 169.80 | 168.15 | 169.65 | 169.65 | 0.83% | 1,359,403 |
| Feb 19, 2026 | 168.50 | 169.00 | 167.05 | 168.25 | 168.25 | -0.50% | 973,949 |
| Feb 18, 2026 | 167.55 | 169.50 | 167.35 | 169.10 | 169.10 | 0.59% | 1,216,291 |
| Feb 17, 2026 | 166.85 | 168.10 | 164.60 | 168.10 | 168.10 | 0.90% | 1,672,193 |
| Feb 16, 2026 | 166.30 | 167.45 | 166.15 | 166.60 | 166.60 | 0.18% | 1,510,184 |
| Feb 13, 2026 | 163.45 | 166.55 | 163.25 | 166.30 | 166.30 | 1.25% | 1,821,570 |
| Feb 12, 2026 | 168.50 | 168.50 | 164.25 | 164.25 | 164.25 | -1.76% | 1,664,733 |
| Feb 11, 2026 | 164.80 | 170.30 | 163.55 | 167.20 | 167.20 | 1.27% | 3,960,909 |
| Feb 10, 2026 | 164.50 | 165.30 | 164.00 | 165.10 | 165.10 | 0.49% | 1,644,734 |
| Feb 9, 2026 | 163.20 | 164.30 | 161.75 | 164.30 | 164.30 | 0.80% | 1,985,147 |
| Feb 6, 2026 | 161.70 | 163.65 | 160.90 | 163.00 | 163.00 | 0.22% | 1,680,358 |
| Feb 5, 2026 | 163.10 | 164.15 | 161.45 | 162.65 | 162.65 | -1.09% | 2,761,236 |
| Feb 4, 2026 | 163.10 | 165.90 | 162.15 | 164.45 | 164.45 | 0.86% | 1,453,470 |
| Feb 3, 2026 | 163.85 | 164.95 | 160.85 | 163.05 | 163.05 | 0.22% | 1,710,134 |
| Feb 2, 2026 | 158.00 | 163.20 | 156.90 | 162.70 | 162.70 | 1.59% | 1,638,040 |
| Jan 30, 2026 | 159.90 | 161.50 | 158.80 | 160.15 | 160.15 | 0.16% | 1,277,275 |
| Jan 29, 2026 | 159.70 | 163.15 | 159.10 | 159.90 | 159.90 | 0.22% | 2,488,651 |
| Jan 28, 2026 | 163.55 | 166.95 | 159.25 | 159.55 | 159.55 | -2.45% | 2,502,435 |
| Jan 27, 2026 | 168.40 | 168.60 | 157.60 | 163.55 | 163.55 | -2.07% | 4,895,442 |
| Jan 26, 2026 | 166.30 | 167.30 | 165.45 | 167.00 | 167.00 | 0.33% | 1,739,447 |
| Jan 23, 2026 | 167.15 | 167.20 | 164.50 | 166.45 | 166.45 | -0.30% | 1,587,567 |