Atlas Copco AB (publ) (STO:ATCO.A)
Sweden
· Delayed Price · Currency is SEK 167.80
-0.65 (-0.39%)
At close: Dec 5, 2025
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 168.05 | 168.65 | 164.60 | 164.65 | 163.15 | -1.96% | 3,093,545 |
| Oct 9, 2025 | 171.60 | 172.30 | 167.30 | 167.95 | 166.42 | -1.78% | 3,447,424 |
| Oct 8, 2025 | 169.75 | 171.75 | 167.85 | 171.00 | 169.44 | 0.59% | 4,870,105 |
| Oct 7, 2025 | 171.05 | 172.15 | 169.60 | 170.00 | 168.45 | -0.73% | 4,685,978 |
| Oct 6, 2025 | 169.70 | 172.40 | 169.15 | 171.25 | 169.69 | 0.74% | 5,545,511 |
| Oct 3, 2025 | 169.00 | 170.60 | 168.35 | 170.00 | 168.45 | 1.22% | 4,703,406 |
| Oct 2, 2025 | 163.00 | 170.15 | 161.45 | 167.95 | 166.42 | 5.33% | 7,914,433 |
| Oct 1, 2025 | 159.60 | 160.30 | 157.50 | 159.45 | 157.99 | 0.35% | 4,068,119 |
| Sep 30, 2025 | 155.50 | 158.90 | 155.25 | 158.90 | 157.45 | 1.86% | 4,178,266 |
| Sep 29, 2025 | 157.15 | 157.40 | 155.45 | 156.00 | 154.58 | -0.38% | 3,038,870 |
| Sep 26, 2025 | 159.05 | 159.60 | 155.40 | 156.60 | 155.17 | -1.42% | 6,158,980 |
| Sep 25, 2025 | 159.45 | 160.30 | 158.15 | 158.85 | 157.40 | -0.63% | 2,614,657 |
| Sep 24, 2025 | 161.65 | 162.50 | 159.20 | 159.85 | 158.39 | -1.54% | 3,761,017 |
| Sep 23, 2025 | 161.30 | 163.35 | 159.30 | 162.35 | 160.87 | 0.65% | 3,413,521 |
| Sep 22, 2025 | 161.20 | 162.85 | 160.45 | 161.30 | 159.83 | 0.19% | 3,732,392 |
| Sep 19, 2025 | 161.60 | 161.75 | 159.60 | 161.00 | 159.53 | - | 6,937,592 |
| Sep 18, 2025 | 155.80 | 162.00 | 155.80 | 161.00 | 159.53 | 4.11% | 8,424,436 |
| Sep 17, 2025 | 156.00 | 156.45 | 154.65 | 154.65 | 153.24 | -0.51% | 3,002,693 |
| Sep 16, 2025 | 156.80 | 160.95 | 155.45 | 155.45 | 154.03 | -0.61% | 4,470,924 |
| Sep 15, 2025 | 157.70 | 158.05 | 155.65 | 156.40 | 154.97 | -0.57% | 3,022,786 |
| Sep 12, 2025 | 157.25 | 158.70 | 156.80 | 157.30 | 155.86 | 0.19% | 4,075,300 |
| Sep 11, 2025 | 156.85 | 157.85 | 153.60 | 157.00 | 155.57 | 0.58% | 7,558,503 |
| Sep 10, 2025 | 158.50 | 158.75 | 156.10 | 156.10 | 154.68 | -0.95% | 4,629,348 |
| Sep 9, 2025 | 159.35 | 160.55 | 157.15 | 157.60 | 156.16 | -1.22% | 3,944,237 |
| Sep 8, 2025 | 156.40 | 159.85 | 155.90 | 159.55 | 158.09 | 2.41% | 4,720,980 |
| Sep 5, 2025 | 153.35 | 156.80 | 153.20 | 155.80 | 154.38 | 2.13% | 4,009,696 |
| Sep 4, 2025 | 152.80 | 154.65 | 152.25 | 152.55 | 151.16 | 0.83% | 4,602,519 |
| Sep 3, 2025 | 149.85 | 152.90 | 149.55 | 151.30 | 149.92 | 1.85% | 5,043,279 |
| Sep 2, 2025 | 153.15 | 153.50 | 148.45 | 148.55 | 147.19 | -3.00% | 4,450,892 |
| Sep 1, 2025 | 151.75 | 154.35 | 151.65 | 153.15 | 151.75 | 1.42% | 3,122,879 |
| Aug 29, 2025 | 151.65 | 152.20 | 150.15 | 151.00 | 149.62 | -0.66% | 4,349,481 |
| Aug 28, 2025 | 151.00 | 153.00 | 150.70 | 152.00 | 150.61 | 1.16% | 2,713,799 |
| Aug 27, 2025 | 151.40 | 151.75 | 149.50 | 150.25 | 148.88 | -0.56% | 2,541,328 |
| Aug 26, 2025 | 149.35 | 152.35 | 149.10 | 151.10 | 149.72 | 0.77% | 5,743,237 |
| Aug 25, 2025 | 151.95 | 152.15 | 149.95 | 149.95 | 148.58 | -1.61% | 2,688,591 |
| Aug 22, 2025 | 148.55 | 152.75 | 148.55 | 152.40 | 151.01 | 2.14% | 3,854,164 |
| Aug 21, 2025 | 149.30 | 149.45 | 148.20 | 149.20 | 147.84 | -0.20% | 4,023,768 |
| Aug 20, 2025 | 151.05 | 151.15 | 149.15 | 149.50 | 148.14 | -1.81% | 2,912,485 |
| Aug 19, 2025 | 148.20 | 152.70 | 148.20 | 152.25 | 150.86 | 2.91% | 3,646,295 |
| Aug 18, 2025 | 148.80 | 149.10 | 146.95 | 147.95 | 146.60 | -0.57% | 2,043,174 |
| Aug 15, 2025 | 150.10 | 150.65 | 148.55 | 148.80 | 147.44 | -0.33% | 3,120,868 |
| Aug 14, 2025 | 146.85 | 150.60 | 146.70 | 149.30 | 147.94 | 1.77% | 4,050,316 |
| Aug 13, 2025 | 146.90 | 146.95 | 145.45 | 146.70 | 145.36 | 0.38% | 4,417,803 |
| Aug 12, 2025 | 145.20 | 146.30 | 144.90 | 146.15 | 144.82 | 0.79% | 3,212,884 |
| Aug 11, 2025 | 147.70 | 148.10 | 145.00 | 145.00 | 143.68 | -1.63% | 2,768,291 |
| Aug 8, 2025 | 146.95 | 147.50 | 146.15 | 147.40 | 146.05 | 0.51% | 1,855,733 |
| Aug 7, 2025 | 143.60 | 147.90 | 143.60 | 146.65 | 145.31 | 1.84% | 5,447,017 |
| Aug 6, 2025 | 146.50 | 147.20 | 143.30 | 144.00 | 142.69 | -1.27% | 3,577,164 |
| Aug 5, 2025 | 145.90 | 146.95 | 145.55 | 145.85 | 144.52 | 0.17% | 6,190,953 |
| Aug 4, 2025 | 145.90 | 146.50 | 144.85 | 145.60 | 144.27 | 0.34% | 3,101,817 |
| Aug 1, 2025 | 147.55 | 147.80 | 144.15 | 145.10 | 143.78 | -2.88% | 5,375,603 |
| Jul 31, 2025 | 153.15 | 154.25 | 149.15 | 149.40 | 148.04 | -2.26% | 3,615,712 |
| Jul 30, 2025 | 152.55 | 154.80 | 152.05 | 152.85 | 151.45 | 0.07% | 3,036,439 |
| Jul 29, 2025 | 151.45 | 154.30 | 151.05 | 152.75 | 151.36 | 1.03% | 2,253,966 |
| Jul 28, 2025 | 154.80 | 154.90 | 150.25 | 151.20 | 149.82 | 0.13% | 3,686,014 |
| Jul 25, 2025 | 151.85 | 152.00 | 149.20 | 151.00 | 149.62 | -0.76% | 4,957,842 |
| Jul 24, 2025 | 154.20 | 154.45 | 151.65 | 152.15 | 150.76 | -0.03% | 3,463,726 |
| Jul 23, 2025 | 153.40 | 154.40 | 150.90 | 152.20 | 150.81 | 1.03% | 4,112,220 |
| Jul 22, 2025 | 152.20 | 152.40 | 150.25 | 150.65 | 149.28 | -1.37% | 3,413,866 |
| Jul 21, 2025 | 151.80 | 153.95 | 151.63 | 152.75 | 151.36 | 1.90% | 3,269,095 |