Atlas Copco AB (publ) (STO:ATCO.A)
Sweden
· Delayed Price · Currency is SEK 170.60
-4.15 (-2.37%)
At close: Mar 9, 2026
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 169.60 | 171.10 | 167.25 | 170.60 | 170.60 | -2.37% | 5,946,575 |
| Mar 6, 2026 | 181.60 | 182.75 | 174.25 | 174.75 | 174.75 | -3.37% | 5,760,098 |
| Mar 5, 2026 | 183.65 | 185.30 | 180.70 | 180.85 | 180.85 | -1.87% | 4,771,294 |
| Mar 4, 2026 | 182.55 | 185.30 | 182.10 | 184.30 | 184.30 | 0.77% | 5,315,515 |
| Mar 3, 2026 | 185.90 | 186.20 | 180.60 | 182.90 | 182.90 | -3.74% | 5,754,189 |
| Mar 2, 2026 | 190.90 | 192.40 | 188.55 | 190.00 | 190.00 | -2.59% | 1,765,757 |
| Feb 27, 2026 | 194.70 | 196.65 | 193.00 | 195.05 | 195.05 | 0.18% | 4,906,937 |
| Feb 26, 2026 | 195.70 | 198.25 | 194.20 | 194.70 | 194.70 | -0.59% | 3,888,527 |
| Feb 25, 2026 | 196.40 | 198.75 | 194.55 | 195.85 | 195.85 | -0.20% | 4,083,009 |
| Feb 24, 2026 | 194.20 | 196.65 | 194.05 | 196.25 | 196.25 | 0.72% | 4,345,158 |
| Feb 23, 2026 | 195.15 | 195.65 | 193.10 | 194.85 | 194.85 | -0.33% | 2,738,362 |
| Feb 20, 2026 | 194.85 | 196.35 | 194.25 | 195.50 | 195.50 | 0.33% | 4,338,287 |
| Feb 19, 2026 | 194.40 | 195.20 | 192.80 | 194.85 | 194.85 | -0.03% | 2,906,472 |
| Feb 18, 2026 | 193.50 | 196.10 | 193.45 | 194.90 | 194.90 | 0.59% | 3,471,436 |
| Feb 17, 2026 | 192.30 | 194.00 | 190.65 | 193.75 | 193.75 | 0.28% | 3,584,237 |
| Feb 16, 2026 | 192.40 | 194.00 | 192.10 | 193.20 | 193.20 | 0.42% | 4,020,113 |
| Feb 13, 2026 | 189.35 | 193.05 | 188.35 | 192.40 | 192.40 | 1.13% | 4,877,350 |
| Feb 12, 2026 | 195.20 | 195.50 | 190.25 | 190.25 | 190.25 | -1.60% | 3,984,071 |
| Feb 11, 2026 | 189.45 | 196.25 | 188.65 | 193.35 | 193.35 | 1.76% | 4,679,491 |
| Feb 10, 2026 | 190.50 | 191.10 | 189.15 | 190.00 | 190.00 | 0.21% | 3,112,328 |
| Feb 9, 2026 | 188.35 | 189.90 | 186.50 | 189.60 | 189.60 | 0.88% | 3,054,056 |
| Feb 6, 2026 | 186.00 | 188.55 | 185.10 | 187.95 | 187.95 | 0.32% | 3,173,153 |
| Feb 5, 2026 | 188.35 | 189.00 | 185.60 | 187.35 | 187.35 | -0.90% | 5,316,235 |
| Feb 4, 2026 | 188.15 | 190.85 | 186.45 | 189.05 | 189.05 | 1.12% | 6,243,401 |
| Feb 3, 2026 | 188.30 | 189.35 | 184.35 | 186.95 | 186.95 | -0.16% | 3,846,736 |
| Feb 2, 2026 | 181.00 | 187.55 | 180.20 | 187.25 | 187.25 | 1.90% | 7,930,251 |
| Jan 30, 2026 | 182.90 | 185.35 | 182.30 | 183.75 | 183.75 | 0.14% | 4,211,456 |
| Jan 29, 2026 | 182.80 | 187.30 | 182.35 | 183.50 | 183.50 | 0.85% | 5,098,476 |
| Jan 28, 2026 | 187.40 | 191.65 | 181.95 | 181.95 | 181.95 | -2.49% | 8,388,691 |
| Jan 27, 2026 | 191.80 | 192.10 | 180.90 | 186.60 | 186.60 | -1.94% | 8,663,977 |
| Jan 26, 2026 | 189.25 | 191.30 | 188.75 | 190.30 | 190.30 | 0.37% | 4,548,184 |
| Jan 23, 2026 | 190.90 | 190.90 | 187.20 | 189.60 | 189.60 | -0.47% | 4,300,857 |
| Jan 22, 2026 | 191.95 | 193.30 | 190.50 | 190.50 | 190.50 | 0.45% | 5,389,713 |
| Jan 21, 2026 | 187.70 | 189.65 | 185.80 | 189.65 | 189.65 | 0.66% | 7,429,827 |
| Jan 20, 2026 | 183.25 | 188.40 | 183.10 | 188.40 | 188.40 | 0.86% | 6,960,895 |
| Jan 19, 2026 | 186.75 | 187.50 | 185.25 | 186.80 | 186.80 | -2.25% | 4,426,483 |
| Jan 16, 2026 | 190.00 | 191.40 | 187.70 | 191.10 | 191.10 | 1.65% | 8,924,295 |
| Jan 15, 2026 | 183.50 | 188.05 | 183.30 | 188.00 | 188.00 | 5.00% | 9,954,868 |
| Jan 14, 2026 | 181.75 | 181.95 | 177.55 | 179.05 | 179.05 | -1.30% | 5,564,951 |
| Jan 13, 2026 | 182.40 | 183.10 | 179.60 | 181.40 | 181.40 | -0.14% | 5,902,613 |
| Jan 12, 2026 | 180.15 | 183.40 | 179.90 | 181.65 | 181.65 | 1.91% | 4,993,079 |
| Jan 9, 2026 | 176.45 | 178.60 | 175.80 | 178.25 | 178.25 | 1.22% | 4,074,640 |
| Jan 8, 2026 | 179.20 | 179.40 | 175.75 | 176.10 | 176.10 | -2.09% | 5,269,665 |
| Jan 7, 2026 | 188.00 | 188.00 | 177.70 | 179.85 | 179.85 | 4.26% | 10,576,890 |
| Jan 5, 2026 | 168.75 | 172.95 | 168.20 | 172.50 | 172.50 | 2.83% | 4,176,756 |
| Jan 2, 2026 | 166.20 | 168.45 | 165.80 | 167.75 | 167.75 | 1.02% | 3,246,816 |
| Dec 30, 2025 | 165.10 | 166.95 | 164.80 | 166.05 | 166.05 | 0.30% | 4,039,026 |
| Dec 29, 2025 | 165.30 | 166.05 | 164.80 | 165.55 | 165.55 | 0.36% | 2,820,394 |
| Dec 23, 2025 | 164.10 | 165.55 | 164.00 | 164.95 | 164.95 | 0.27% | 2,678,552 |
| Dec 22, 2025 | 163.85 | 165.25 | 163.45 | 164.50 | 164.50 | 0.27% | 2,786,588 |
| Dec 19, 2025 | 163.75 | 164.70 | 162.80 | 164.05 | 164.05 | 0.52% | 5,327,339 |
| Dec 18, 2025 | 159.60 | 163.35 | 159.55 | 163.20 | 163.20 | 1.94% | 3,489,440 |
| Dec 17, 2025 | 164.35 | 164.65 | 159.80 | 160.10 | 160.10 | -2.38% | 2,941,768 |
| Dec 16, 2025 | 164.40 | 165.15 | 163.25 | 164.00 | 164.00 | -1.12% | 3,777,320 |
| Dec 15, 2025 | 166.00 | 166.90 | 165.00 | 165.85 | 165.85 | -0.24% | 3,331,978 |
| Dec 12, 2025 | 167.40 | 169.05 | 166.25 | 166.25 | 166.25 | 0.06% | 5,496,731 |
| Dec 11, 2025 | 167.10 | 167.65 | 164.85 | 166.15 | 166.15 | -0.21% | 5,046,044 |
| Dec 10, 2025 | 167.20 | 167.25 | 165.30 | 166.50 | 166.50 | -0.21% | 3,045,860 |
| Dec 9, 2025 | 168.95 | 169.30 | 166.50 | 166.85 | 166.85 | -1.27% | 6,382,039 |
| Dec 8, 2025 | 169.00 | 170.85 | 168.40 | 169.00 | 169.00 | 0.72% | 5,586,087 |
| Dec 5, 2025 | 168.55 | 169.30 | 167.10 | 167.80 | 167.80 | -0.39% | 3,650,244 |
| Dec 4, 2025 | 169.00 | 170.45 | 166.10 | 168.45 | 168.45 | 3.38% | 6,721,130 |
| Dec 3, 2025 | 161.05 | 163.50 | 161.05 | 162.95 | 162.95 | 1.09% | 3,765,930 |
| Dec 2, 2025 | 161.20 | 161.95 | 160.05 | 161.20 | 161.20 | -0.15% | 4,536,610 |
| Dec 1, 2025 | 159.95 | 162.95 | 158.70 | 161.45 | 161.45 | 0.78% | 5,669,333 |
| Nov 28, 2025 | 158.50 | 160.40 | 158.20 | 160.20 | 160.20 | 0.98% | 7,989,314 |
| Nov 27, 2025 | 156.25 | 158.70 | 156.25 | 158.65 | 158.65 | 1.54% | 3,625,970 |
| Nov 26, 2025 | 158.30 | 158.35 | 155.75 | 156.25 | 156.25 | -0.45% | 2,925,909 |
| Nov 25, 2025 | 153.80 | 157.60 | 153.35 | 156.95 | 156.95 | 2.15% | 4,274,024 |
| Nov 24, 2025 | 153.60 | 154.55 | 152.65 | 153.65 | 153.65 | 0.52% | 5,698,146 |
| Nov 21, 2025 | 149.70 | 153.05 | 149.45 | 152.85 | 152.85 | -0.13% | 3,519,479 |
| Nov 20, 2025 | 155.00 | 155.40 | 152.95 | 153.05 | 153.05 | 1.19% | 3,254,095 |
| Nov 19, 2025 | 150.00 | 153.20 | 149.90 | 151.25 | 151.25 | 0.60% | 4,472,451 |
| Nov 18, 2025 | 151.15 | 152.00 | 149.90 | 150.35 | 150.35 | -2.12% | 4,344,635 |
| Nov 17, 2025 | 154.60 | 155.35 | 153.05 | 153.60 | 153.60 | -0.90% | 3,991,810 |
| Nov 14, 2025 | 156.00 | 156.00 | 152.80 | 155.00 | 155.00 | -1.59% | 3,764,754 |
| Nov 13, 2025 | 160.90 | 162.05 | 157.05 | 157.50 | 157.50 | -2.14% | 5,265,287 |
| Nov 12, 2025 | 160.20 | 161.20 | 159.15 | 160.95 | 160.95 | 0.81% | 2,936,581 |
| Nov 11, 2025 | 157.40 | 160.10 | 157.10 | 159.65 | 159.65 | 1.46% | 3,745,577 |
| Nov 10, 2025 | 157.95 | 158.80 | 157.10 | 157.35 | 157.35 | 1.25% | 3,430,124 |
| Nov 7, 2025 | 156.60 | 157.25 | 154.10 | 155.40 | 155.40 | -0.83% | 3,619,306 |
| Nov 6, 2025 | 157.65 | 159.25 | 156.40 | 156.70 | 156.70 | -1.23% | 3,096,200 |
| Nov 5, 2025 | 155.85 | 159.40 | 155.35 | 158.65 | 158.65 | 0.86% | 3,526,856 |
| Nov 4, 2025 | 156.30 | 158.50 | 155.65 | 157.30 | 157.30 | -0.91% | 3,903,075 |
| Nov 3, 2025 | 160.10 | 161.05 | 158.75 | 158.75 | 158.75 | -0.87% | 5,355,435 |
| Oct 31, 2025 | 163.85 | 164.65 | 160.15 | 160.15 | 160.15 | -2.91% | 5,112,684 |
| Oct 30, 2025 | 163.65 | 165.50 | 163.60 | 164.95 | 164.95 | 0.15% | 3,629,129 |
| Oct 29, 2025 | 165.50 | 166.65 | 163.55 | 164.70 | 164.70 | -1.20% | 3,626,680 |
| Oct 28, 2025 | 167.65 | 169.00 | 165.35 | 166.70 | 166.70 | -2.11% | 5,784,793 |
| Oct 27, 2025 | 167.70 | 171.50 | 167.65 | 170.30 | 170.30 | 1.98% | 5,434,241 |
| Oct 24, 2025 | 165.05 | 167.05 | 163.60 | 167.00 | 167.00 | 1.58% | 4,913,615 |
| Oct 23, 2025 | 165.00 | 169.50 | 160.85 | 164.40 | 164.40 | -0.90% | 10,096,530 |
| Oct 22, 2025 | 164.85 | 167.00 | 164.20 | 165.90 | 165.90 | -0.36% | 4,195,984 |
| Oct 21, 2025 | 165.35 | 166.50 | 164.10 | 166.50 | 166.50 | 0.70% | 2,831,541 |
| Oct 20, 2025 | 164.50 | 165.75 | 162.40 | 165.35 | 165.35 | 0.61% | 2,941,079 |
| Oct 17, 2025 | 164.95 | 166.55 | 164.30 | 164.35 | 162.85 | -1.88% | 4,179,890 |
| Oct 16, 2025 | 166.00 | 167.75 | 164.20 | 167.50 | 165.97 | 0.21% | 4,545,566 |
| Oct 15, 2025 | 168.45 | 169.40 | 166.20 | 167.15 | 165.62 | 1.30% | 5,547,526 |
| Oct 14, 2025 | 164.85 | 165.00 | 162.50 | 165.00 | 163.49 | -0.96% | 5,061,191 |
| Oct 13, 2025 | 165.75 | 167.50 | 164.85 | 166.60 | 165.08 | 1.18% | 3,069,760 |