Atlas Copco AB (publ) (STO:ATCO.B)
Sweden · Delayed Price · Currency is SEK 156.80
0.00 (0.00%)
Oct 23, 2026, 5:29 PM CEST
STO:ATCO.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 158.10 | 159.25 | 155.10 | 156.80 | 156.80 | - | 3,103,239 |
| Oct 22, 2026 | 163.90 | 165.90 | 156.10 | 156.80 | 156.80 | -7.14% | 4,573,432 |
| Oct 21, 2026 | 168.35 | 170.00 | 167.45 | 168.85 | 168.85 | 0.36% | 1,799,324 |
| Oct 20, 2026 | 170.80 | 171.20 | 166.30 | 168.25 | 168.25 | -2.55% | 2,034,114 |
| Oct 19, 2026 | 174.55 | 174.85 | 171.65 | 172.65 | 172.65 | -0.95% | 2,322,349 |
| Oct 16, 2026 | 177.00 | 178.05 | 175.00 | 176.80 | 174.30 | 0.80% | 1,664,313 |
| Oct 15, 2026 | 178.10 | 178.55 | 172.90 | 175.40 | 172.92 | -3.84% | 3,765,620 |
| Oct 14, 2026 | 184.90 | 186.20 | 182.40 | 182.40 | 179.82 | -0.44% | 1,343,257 |
| Oct 13, 2026 | 185.10 | 186.50 | 183.05 | 183.20 | 180.61 | -1.03% | 1,084,225 |
| Oct 12, 2026 | 183.95 | 185.75 | 183.05 | 185.10 | 182.48 | 1.18% | 909,720 |
| Oct 9, 2026 | 181.00 | 184.25 | 181.00 | 182.95 | 180.36 | 1.81% | 1,213,977 |
| Oct 8, 2026 | 178.70 | 181.10 | 177.95 | 179.70 | 177.16 | -0.33% | 1,117,964 |
| Oct 7, 2026 | 183.80 | 183.95 | 180.05 | 180.30 | 177.75 | -2.80% | 1,315,516 |
| Oct 6, 2026 | 181.95 | 186.05 | 181.80 | 185.50 | 182.88 | 2.86% | 2,594,390 |
| Oct 5, 2026 | 180.60 | 181.40 | 178.40 | 180.35 | 177.80 | -0.14% | 1,065,802 |
| Oct 2, 2026 | 179.55 | 182.30 | 179.55 | 180.60 | 178.05 | 1.75% | 2,303,936 |
| Oct 1, 2026 | 178.60 | 180.30 | 176.75 | 177.50 | 174.99 | -0.45% | 1,992,268 |
| Sep 30, 2026 | 180.85 | 181.80 | 178.30 | 178.30 | 175.78 | -0.56% | 1,584,708 |
| Sep 29, 2026 | 176.80 | 180.90 | 176.75 | 179.30 | 176.76 | 1.76% | 1,918,687 |
| Sep 28, 2026 | 178.00 | 178.70 | 176.10 | 176.20 | 173.71 | -0.96% | 1,950,476 |
| Sep 25, 2026 | 178.45 | 180.25 | 177.30 | 177.90 | 175.38 | 0.96% | 1,393,038 |
| Sep 24, 2026 | 178.20 | 178.95 | 176.05 | 176.20 | 173.71 | -2.11% | 1,341,543 |
| Sep 23, 2026 | 182.30 | 183.25 | 178.50 | 180.00 | 177.45 | -1.10% | 945,713 |
| Sep 22, 2026 | 176.05 | 182.95 | 176.05 | 182.00 | 179.43 | 3.70% | 1,452,913 |
| Sep 21, 2026 | 173.15 | 176.20 | 172.95 | 175.50 | 173.02 | 2.60% | 1,158,919 |
| Sep 18, 2026 | 172.25 | 173.95 | 170.10 | 171.05 | 168.63 | -0.81% | 2,256,422 |
| Sep 17, 2026 | 170.40 | 173.30 | 170.40 | 172.45 | 170.01 | 1.35% | 1,467,011 |
| Sep 16, 2026 | 169.85 | 171.15 | 169.65 | 170.15 | 167.74 | 0.77% | 1,589,967 |
| Sep 15, 2026 | 169.00 | 169.90 | 166.50 | 168.85 | 166.46 | 0.30% | 1,506,609 |
| Sep 14, 2026 | 173.15 | 173.50 | 167.05 | 168.35 | 165.97 | -3.88% | 1,733,525 |
| Sep 11, 2026 | 175.00 | 177.55 | 174.30 | 175.15 | 172.67 | 0.34% | 1,596,038 |
| Sep 10, 2026 | 176.75 | 178.25 | 173.75 | 174.55 | 172.08 | -1.22% | 991,117 |
| Sep 9, 2026 | 179.15 | 180.25 | 175.95 | 176.70 | 174.20 | -2.21% | 1,227,563 |
| Sep 8, 2026 | 179.35 | 181.35 | 178.15 | 180.70 | 178.14 | 1.03% | 1,710,465 |
| Sep 7, 2026 | 175.80 | 179.85 | 175.70 | 178.85 | 176.32 | 1.65% | 1,245,440 |
| Sep 4, 2026 | 174.70 | 175.95 | 174.05 | 175.95 | 173.46 | 0.72% | 939,785 |
| Sep 3, 2026 | 172.55 | 175.35 | 172.20 | 174.70 | 172.23 | 1.39% | 1,078,326 |
| Sep 2, 2026 | 172.50 | 173.95 | 171.55 | 172.30 | 169.86 | -0.46% | 959,095 |
| Sep 1, 2026 | 178.50 | 179.30 | 172.90 | 173.10 | 170.65 | -2.97% | 1,563,733 |
| Aug 31, 2026 | 180.80 | 181.00 | 178.10 | 178.40 | 175.88 | -1.44% | 3,623,033 |
| Aug 28, 2026 | 181.70 | 183.10 | 180.60 | 181.00 | 178.44 | -0.19% | 847,852 |
| Aug 27, 2026 | 180.25 | 182.85 | 179.95 | 181.35 | 178.79 | 0.81% | 1,115,347 |
| Aug 26, 2026 | 178.45 | 181.90 | 178.40 | 179.90 | 177.36 | 0.87% | 1,150,653 |
| Aug 25, 2026 | 178.00 | 180.60 | 177.95 | 178.35 | 175.83 | 0.79% | 1,200,023 |
| Aug 24, 2026 | 177.55 | 179.25 | 176.95 | 176.95 | 174.45 | -0.62% | 751,455 |
| Aug 21, 2026 | 175.75 | 179.25 | 175.75 | 178.05 | 175.53 | 1.45% | 918,474 |
| Aug 20, 2026 | 174.50 | 176.00 | 174.15 | 175.50 | 173.02 | 0.57% | 747,423 |
| Aug 19, 2026 | 176.85 | 177.35 | 173.70 | 174.50 | 172.03 | -1.33% | 934,894 |
| Aug 18, 2026 | 179.20 | 179.25 | 176.30 | 176.85 | 174.35 | -2.05% | 1,082,438 |
| Aug 17, 2026 | 181.20 | 182.30 | 180.20 | 180.55 | 178.00 | -0.33% | 805,086 |