Atlas Copco AB (publ) (STO:ATCO.B)
Sweden · Delayed Price · Currency is SEK 177.15
+1.65 (0.94%)
Sep 22, 2026, 9:20 AM CET
STO:ATCO.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 173.15 | 176.20 | 172.95 | 175.50 | 175.50 | 2.60% | 1,158,919 |
| Sep 18, 2026 | 172.25 | 173.95 | 170.10 | 171.05 | 171.05 | -0.81% | 2,256,422 |
| Sep 17, 2026 | 170.40 | 173.30 | 170.40 | 172.45 | 172.45 | 1.35% | 1,320,027 |
| Sep 16, 2026 | 169.85 | 171.15 | 169.65 | 170.15 | 170.15 | 0.77% | 1,589,967 |
| Sep 15, 2026 | 169.00 | 169.90 | 166.50 | 168.85 | 168.85 | 0.30% | 1,506,609 |
| Sep 14, 2026 | 173.15 | 173.50 | 167.05 | 168.35 | 168.35 | -3.88% | 1,733,525 |
| Sep 11, 2026 | 175.00 | 177.55 | 174.30 | 175.15 | 175.15 | 0.34% | 1,537,153 |
| Sep 10, 2026 | 176.75 | 178.25 | 173.75 | 174.55 | 174.55 | -1.22% | 991,117 |
| Sep 9, 2026 | 179.15 | 180.25 | 175.95 | 176.70 | 176.70 | -2.21% | 1,217,911 |
| Sep 8, 2026 | 179.35 | 181.35 | 178.15 | 180.70 | 180.70 | 1.03% | 1,710,465 |
| Sep 7, 2026 | 175.80 | 179.85 | 175.70 | 178.85 | 178.85 | 1.65% | 1,245,440 |
| Sep 4, 2026 | 174.70 | 175.95 | 174.05 | 175.95 | 175.95 | 0.72% | 939,785 |
| Sep 3, 2026 | 172.55 | 175.35 | 172.20 | 174.70 | 174.70 | 1.39% | 1,078,326 |
| Sep 2, 2026 | 172.50 | 173.95 | 171.55 | 172.30 | 172.30 | -0.46% | 959,095 |
| Sep 1, 2026 | 178.50 | 179.30 | 172.90 | 173.10 | 173.10 | -2.97% | 1,534,024 |
| Aug 31, 2026 | 180.80 | 181.00 | 178.10 | 178.40 | 178.40 | -1.44% | 3,623,033 |
| Aug 28, 2026 | 181.70 | 183.10 | 180.60 | 181.00 | 181.00 | -0.19% | 847,852 |
| Aug 27, 2026 | 180.25 | 182.85 | 179.95 | 181.35 | 181.35 | 0.81% | 1,115,347 |
| Aug 26, 2026 | 178.45 | 181.90 | 178.40 | 179.90 | 179.90 | 0.87% | 1,150,653 |
| Aug 25, 2026 | 178.00 | 180.60 | 177.95 | 178.35 | 178.35 | 0.79% | 1,200,023 |
| Aug 24, 2026 | 177.55 | 179.25 | 176.95 | 176.95 | 176.95 | -0.62% | 751,455 |
| Aug 21, 2026 | 175.75 | 179.25 | 175.75 | 178.05 | 178.05 | 1.45% | 918,474 |
| Aug 20, 2026 | 174.50 | 176.00 | 174.15 | 175.50 | 175.50 | 0.57% | 747,423 |
| Aug 19, 2026 | 176.85 | 177.35 | 173.70 | 174.50 | 174.50 | -1.33% | 934,894 |
| Aug 18, 2026 | 179.20 | 179.25 | 176.30 | 176.85 | 176.85 | -2.05% | 1,082,438 |
| Aug 17, 2026 | 181.20 | 182.30 | 180.20 | 180.55 | 180.55 | -0.33% | 805,086 |
| Aug 14, 2026 | 182.55 | 182.80 | 180.70 | 181.15 | 181.15 | -0.74% | 652,095 |
| Aug 13, 2026 | 183.50 | 184.05 | 182.25 | 182.50 | 182.50 | 0.05% | 1,035,152 |
| Aug 12, 2026 | 183.45 | 184.30 | 181.70 | 182.40 | 182.40 | -0.41% | 929,754 |
| Aug 11, 2026 | 182.60 | 184.50 | 181.90 | 183.15 | 183.15 | -0.14% | 1,066,077 |
| Aug 10, 2026 | 182.55 | 183.90 | 182.05 | 183.40 | 183.40 | 0.47% | 978,778 |
| Aug 7, 2026 | 182.75 | 183.95 | 182.30 | 182.55 | 182.55 | -0.68% | 1,371,168 |
| Aug 6, 2026 | 183.30 | 185.10 | 182.15 | 183.80 | 183.80 | -0.11% | 1,074,072 |
| Aug 5, 2026 | 185.00 | 185.20 | 181.10 | 184.00 | 184.00 | 0.88% | 1,484,969 |
| Aug 4, 2026 | 178.60 | 182.55 | 178.50 | 182.40 | 182.40 | 2.99% | 1,503,560 |
| Aug 3, 2026 | 176.80 | 178.60 | 176.45 | 177.10 | 177.10 | 0.71% | 1,177,187 |
| Jul 31, 2026 | 177.05 | 180.65 | 175.50 | 175.85 | 175.85 | 0.14% | 2,085,847 |
| Jul 30, 2026 | 172.50 | 175.95 | 172.05 | 175.60 | 175.60 | 1.92% | 2,349,648 |
| Jul 29, 2026 | 174.10 | 175.35 | 171.65 | 172.30 | 172.30 | -1.35% | 1,411,506 |
| Jul 28, 2026 | 176.40 | 176.75 | 172.50 | 174.65 | 174.65 | -1.80% | 2,082,083 |
| Jul 27, 2026 | 181.80 | 183.45 | 177.50 | 177.85 | 177.85 | -1.25% | 1,215,218 |
| Jul 24, 2026 | 177.00 | 180.60 | 176.80 | 180.10 | 180.10 | 1.75% | 1,255,532 |
| Jul 23, 2026 | 178.00 | 178.00 | 175.40 | 177.00 | 177.00 | -0.03% | 1,219,968 |
| Jul 22, 2026 | 174.10 | 177.50 | 173.70 | 177.05 | 177.05 | 1.72% | 985,300 |
| Jul 21, 2026 | 172.75 | 174.05 | 170.95 | 174.05 | 174.05 | 1.78% | 1,327,747 |
| Jul 20, 2026 | 173.30 | 174.10 | 170.70 | 171.00 | 171.00 | -1.33% | 1,177,335 |
| Jul 17, 2026 | 173.50 | 173.50 | 169.50 | 173.30 | 173.30 | 0.12% | 1,890,016 |
| Jul 16, 2026 | 164.45 | 175.30 | 159.75 | 173.10 | 173.10 | 5.16% | 3,067,721 |
| Jul 15, 2026 | 167.05 | 168.00 | 164.40 | 164.60 | 164.60 | -0.81% | 1,209,097 |
| Jul 14, 2026 | 164.00 | 166.85 | 163.40 | 165.95 | 165.95 | 0.06% | 525,705 |