Atlas Copco AB (publ) (STO:ATCO.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
154.85
+1.50 (0.98%)
At close: Apr 30, 2026

STO:ATCO.B Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 2026150.30154.85149.90154.85154.850.98%1,745,817
Apr 29, 2026155.30155.75152.55153.35153.35-1.86%1,276,357
Apr 28, 2026163.10163.85153.90156.25153.75-4.81%3,025,618
Apr 27, 2026165.50167.20163.40164.15161.52-0.82%1,027,361
Apr 24, 2026163.45166.80162.30165.50162.850.70%1,246,005
Apr 23, 2026162.75165.15161.95164.35161.720.27%893,029
Apr 22, 2026166.25166.95163.80163.90161.28-0.64%1,087,464
Apr 21, 2026167.50168.60164.50164.95162.31-0.81%1,611,339
Apr 20, 2026166.00167.50165.10166.30163.64-1.10%1,501,487
Apr 17, 2026162.25168.40161.80168.15165.463.41%1,308,933
Apr 16, 2026162.00162.85160.95162.60160.000.74%1,189,240
Apr 15, 2026162.05163.85160.80161.40158.82-0.15%1,761,788
Apr 14, 2026160.00162.20159.85161.65159.062.08%1,179,992
Apr 13, 2026156.25158.75155.80158.35155.820.03%1,328,713
Apr 10, 2026158.00160.65157.20158.30155.770.70%2,164,831
Apr 9, 2026156.20157.55155.65157.20154.680.19%1,754,664
Apr 8, 2026157.00157.45154.55156.90154.396.41%2,759,583
Apr 7, 2026148.50150.00146.45147.45145.09-0.03%2,689,983
Apr 2, 2026145.75147.70144.95147.50145.14-1.14%1,331,334
Apr 1, 2026150.00150.65148.50149.20146.813.00%2,059,821
Mar 31, 2026143.50145.05142.70144.85142.530.98%2,426,398
Mar 30, 2026142.40144.60141.85143.45141.150.74%1,618,912
Mar 27, 2026143.95144.00141.45142.40140.12-1.08%1,823,547
Mar 26, 2026145.80145.95143.50143.95141.65-1.27%2,998,807
Mar 25, 2026146.10146.85144.10145.80143.471.96%1,595,148
Mar 24, 2026143.75144.05140.35143.00140.71-0.59%1,791,918
Mar 23, 2026136.25146.25135.80143.85141.552.49%3,052,293
Mar 20, 2026143.10144.50139.60140.35138.10-1.16%2,533,639
Mar 19, 2026145.75146.05140.80142.00139.73-4.92%2,292,123
Mar 18, 2026149.50151.65148.50149.35146.960.78%1,127,161
Mar 17, 2026148.50149.70147.60148.20145.83-0.80%1,395,522
Mar 16, 2026150.00150.65147.95149.40147.01-0.33%1,046,339
Mar 13, 2026152.20153.20149.90149.90147.50-2.50%943,367
Mar 12, 2026154.45155.60152.25153.75151.29-0.65%1,347,747
Mar 11, 2026154.60155.30153.20154.75152.27-0.67%796,373
Mar 10, 2026154.95156.95154.00155.80153.314.07%1,269,062
Mar 9, 2026147.75150.05146.60149.70147.30-2.28%1,886,096
Mar 6, 2026158.70159.90152.20153.20150.75-3.13%1,530,621
Mar 5, 2026160.80162.30158.15158.15155.62-2.04%1,746,361
Mar 4, 2026159.10162.40158.50161.45158.871.29%1,507,065
Mar 3, 2026163.05163.05158.00159.40156.85-3.69%2,199,654
Mar 2, 2026165.90167.35163.60165.50162.85-2.56%1,399,854
Feb 27, 2026169.50170.90167.75169.85167.130.35%2,041,114
Feb 26, 2026170.15172.20168.70169.25166.54-0.47%1,140,059
Feb 25, 2026170.20172.35169.90170.05167.33-0.06%1,699,685
Feb 24, 2026168.00170.20167.90170.15167.431.10%1,456,960
Feb 23, 2026169.30169.30167.05168.30165.61-0.80%1,221,057
Feb 20, 2026168.75169.80168.15169.65166.940.83%1,359,403
Feb 19, 2026168.50169.00167.05168.25165.56-0.50%973,949
Feb 18, 2026167.55169.50167.35169.10166.390.59%1,216,291