Atlas Copco AB (publ) (STO:ATCO.A)
Sweden
· Delayed Price · Currency is SEK 172.35
-2.95 (-1.68%)
Apr 29, 2026, 5:29 PM CET
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 174.85 | 175.65 | 172.65 | 173.00 | - | -1.31% | 1,603,593 |
| Apr 28, 2026 | 185.50 | 185.65 | 173.05 | 175.30 | 172.80 | -5.52% | 10,304,330 |
| Apr 27, 2026 | 189.95 | 190.15 | 185.45 | 185.55 | 182.90 | -1.28% | 3,707,334 |
| Apr 24, 2026 | 185.80 | 189.85 | 184.10 | 187.95 | 185.27 | 0.53% | 4,381,948 |
| Apr 23, 2026 | 185.65 | 187.90 | 184.90 | 186.95 | 184.28 | -0.08% | 3,100,250 |
| Apr 22, 2026 | 190.00 | 190.25 | 186.80 | 187.10 | 184.43 | -0.43% | 3,614,160 |
| Apr 21, 2026 | 190.80 | 191.40 | 187.25 | 187.90 | 185.22 | -0.58% | 2,734,091 |
| Apr 20, 2026 | 188.00 | 189.65 | 186.95 | 189.00 | 186.30 | -0.76% | 4,218,610 |
| Apr 17, 2026 | 182.90 | 190.95 | 182.90 | 190.45 | 187.73 | 3.84% | 7,206,722 |
| Apr 16, 2026 | 184.65 | 184.85 | 181.95 | 183.40 | 180.78 | 0.33% | 3,878,672 |
| Apr 15, 2026 | 183.35 | 185.90 | 182.20 | 182.80 | 180.19 | -0.30% | 6,846,990 |
| Apr 14, 2026 | 181.00 | 184.25 | 181.00 | 183.35 | 180.74 | 2.26% | 5,174,287 |
| Apr 13, 2026 | 177.00 | 179.90 | 176.50 | 179.30 | 176.74 | -0.11% | 4,175,321 |
| Apr 10, 2026 | 179.00 | 182.15 | 178.50 | 179.50 | 176.94 | 0.84% | 4,250,051 |
| Apr 9, 2026 | 177.45 | 178.95 | 176.45 | 178.00 | 175.46 | 0.14% | 4,621,590 |
| Apr 8, 2026 | 176.10 | 178.85 | 174.40 | 177.75 | 175.22 | 6.95% | 9,195,026 |
| Apr 7, 2026 | 167.30 | 169.10 | 165.10 | 166.20 | 163.83 | -0.09% | 5,519,257 |
| Apr 2, 2026 | 163.70 | 166.40 | 163.70 | 166.35 | 163.98 | -1.45% | 3,200,286 |
| Apr 1, 2026 | 168.55 | 170.30 | 167.65 | 168.80 | 166.39 | 3.46% | 6,599,661 |
| Mar 31, 2026 | 161.35 | 163.65 | 160.65 | 163.15 | 160.82 | 1.30% | 7,101,644 |
| Mar 30, 2026 | 161.05 | 163.25 | 159.80 | 161.05 | 158.75 | 0.53% | 4,384,410 |
| Mar 27, 2026 | 162.05 | 162.15 | 159.40 | 160.20 | 157.92 | -1.17% | 5,373,323 |
| Mar 26, 2026 | 163.30 | 163.95 | 160.95 | 162.10 | 159.79 | -0.95% | 4,528,204 |
| Mar 25, 2026 | 164.40 | 165.25 | 162.15 | 163.65 | 161.32 | 1.58% | 5,897,103 |
| Mar 24, 2026 | 162.00 | 162.20 | 158.30 | 161.10 | 158.80 | -0.40% | 5,613,211 |
| Mar 23, 2026 | 154.05 | 165.10 | 153.45 | 161.75 | 159.44 | 2.34% | 7,638,234 |
| Mar 20, 2026 | 160.80 | 162.40 | 157.50 | 158.05 | 155.80 | -1.06% | 9,044,318 |
| Mar 19, 2026 | 166.10 | 166.30 | 158.85 | 159.75 | 157.47 | -5.92% | 10,252,020 |
| Mar 18, 2026 | 169.60 | 173.20 | 169.00 | 169.80 | 167.38 | 0.95% | 5,396,605 |
| Mar 17, 2026 | 169.40 | 170.10 | 167.85 | 168.20 | 165.80 | -0.88% | 4,858,787 |
| Mar 16, 2026 | 170.35 | 171.20 | 168.10 | 169.70 | 167.28 | -0.09% | 4,940,610 |
| Mar 13, 2026 | 173.60 | 174.05 | 169.85 | 169.85 | 167.43 | -3.08% | 6,581,427 |
| Mar 12, 2026 | 176.80 | 177.35 | 172.95 | 175.25 | 172.75 | -0.85% | 4,638,562 |
| Mar 11, 2026 | 177.45 | 178.60 | 175.20 | 176.75 | 174.23 | -1.20% | 4,029,952 |
| Mar 10, 2026 | 176.95 | 180.20 | 176.00 | 178.90 | 176.35 | 4.87% | 6,286,030 |
| Mar 9, 2026 | 169.60 | 171.10 | 167.25 | 170.60 | 168.17 | -2.37% | 6,118,520 |
| Mar 6, 2026 | 181.60 | 182.75 | 174.25 | 174.75 | 172.26 | -3.37% | 5,760,098 |
| Mar 5, 2026 | 183.65 | 185.30 | 180.70 | 180.85 | 178.27 | -1.87% | 4,857,700 |
| Mar 4, 2026 | 182.55 | 185.30 | 182.10 | 184.30 | 181.67 | 0.77% | 5,315,515 |
| Mar 3, 2026 | 185.90 | 186.20 | 180.60 | 182.90 | 180.29 | -3.74% | 6,158,973 |
| Mar 2, 2026 | 190.90 | 192.40 | 188.55 | 190.00 | 187.29 | -2.59% | 5,126,955 |
| Feb 27, 2026 | 194.70 | 196.65 | 193.00 | 195.05 | 192.27 | 0.18% | 4,950,298 |
| Feb 26, 2026 | 195.70 | 198.25 | 194.20 | 194.70 | 191.92 | -0.59% | 3,927,312 |
| Feb 25, 2026 | 196.40 | 198.75 | 194.55 | 195.85 | 193.06 | -0.20% | 4,699,127 |
| Feb 24, 2026 | 194.20 | 196.65 | 194.05 | 196.25 | 193.45 | 0.72% | 4,345,158 |
| Feb 23, 2026 | 195.15 | 195.65 | 193.10 | 194.85 | 192.07 | -0.33% | 2,738,362 |
| Feb 20, 2026 | 194.85 | 196.35 | 194.25 | 195.50 | 192.71 | 0.33% | 4,374,903 |
| Feb 19, 2026 | 194.40 | 195.20 | 192.80 | 194.85 | 192.07 | -0.03% | 3,227,826 |
| Feb 18, 2026 | 193.50 | 196.10 | 193.45 | 194.90 | 192.12 | 0.59% | 3,849,003 |
| Feb 17, 2026 | 192.30 | 194.00 | 190.65 | 193.75 | 190.99 | 0.28% | 3,584,237 |
| Feb 16, 2026 | 192.40 | 194.00 | 192.10 | 193.20 | 190.44 | 0.42% | 4,020,113 |
| Feb 13, 2026 | 189.35 | 193.05 | 188.35 | 192.40 | 189.66 | 1.13% | 5,121,389 |
| Feb 12, 2026 | 195.20 | 195.50 | 190.25 | 190.25 | 187.54 | -1.60% | 4,007,712 |
| Feb 11, 2026 | 189.45 | 196.25 | 188.65 | 193.35 | 190.59 | 1.76% | 4,679,491 |
| Feb 10, 2026 | 190.50 | 191.10 | 189.15 | 190.00 | 187.29 | 0.21% | 3,136,940 |
| Feb 9, 2026 | 188.35 | 189.90 | 186.50 | 189.60 | 186.90 | 0.88% | 3,199,691 |
| Feb 6, 2026 | 186.00 | 188.55 | 185.10 | 187.95 | 185.27 | 0.32% | 3,253,807 |
| Feb 5, 2026 | 188.35 | 189.00 | 185.60 | 187.35 | 184.68 | -0.90% | 5,396,876 |
| Feb 4, 2026 | 188.15 | 190.85 | 186.45 | 189.05 | 186.35 | 1.12% | 6,287,219 |
| Feb 3, 2026 | 188.30 | 189.35 | 184.35 | 186.95 | 184.28 | -0.16% | 3,906,530 |
| Feb 2, 2026 | 181.00 | 187.55 | 180.20 | 187.25 | 184.58 | 1.90% | 7,930,251 |
| Jan 30, 2026 | 182.90 | 185.35 | 182.30 | 183.75 | 181.13 | 0.14% | 4,211,456 |
| Jan 29, 2026 | 182.80 | 187.30 | 182.35 | 183.50 | 180.88 | 0.85% | 5,158,872 |
| Jan 28, 2026 | 187.40 | 191.65 | 181.95 | 181.95 | 179.36 | -2.49% | 8,388,691 |
| Jan 27, 2026 | 191.80 | 192.10 | 180.90 | 186.60 | 183.94 | -1.94% | 8,882,670 |
| Jan 26, 2026 | 189.25 | 191.30 | 188.75 | 190.30 | 187.59 | 0.37% | 4,548,184 |
| Jan 23, 2026 | 190.90 | 190.90 | 187.20 | 189.60 | 186.90 | -0.47% | 4,479,590 |
| Jan 22, 2026 | 191.95 | 193.30 | 190.50 | 190.50 | 187.78 | 0.45% | 5,664,231 |
| Jan 21, 2026 | 187.70 | 189.65 | 185.80 | 189.65 | 186.95 | 0.66% | 7,429,827 |
| Jan 20, 2026 | 183.25 | 188.40 | 183.10 | 188.40 | 185.71 | 0.86% | 7,054,382 |
| Jan 19, 2026 | 186.75 | 187.50 | 185.25 | 186.80 | 184.14 | -2.25% | 4,426,483 |
| Jan 16, 2026 | 190.00 | 191.40 | 187.70 | 191.10 | 188.37 | 1.65% | 9,752,324 |
| Jan 15, 2026 | 183.50 | 188.05 | 183.30 | 188.00 | 185.32 | 5.00% | 10,254,510 |
| Jan 14, 2026 | 181.75 | 181.95 | 177.55 | 179.05 | 176.50 | -1.30% | 5,564,951 |
| Jan 13, 2026 | 182.40 | 183.10 | 179.60 | 181.40 | 178.81 | -0.14% | 5,902,613 |
| Jan 12, 2026 | 180.15 | 183.40 | 179.90 | 181.65 | 179.06 | 1.91% | 5,619,890 |
| Jan 9, 2026 | 176.45 | 178.60 | 175.80 | 178.25 | 175.71 | 1.22% | 4,074,640 |
| Jan 8, 2026 | 179.20 | 179.40 | 175.75 | 176.10 | 173.59 | -2.09% | 5,310,963 |
| Jan 7, 2026 | 188.00 | 188.00 | 177.70 | 179.85 | 177.29 | 4.26% | 10,576,890 |
| Jan 5, 2026 | 168.75 | 172.95 | 168.20 | 172.50 | 170.04 | 2.83% | 4,214,426 |
| Jan 2, 2026 | 166.20 | 168.45 | 165.80 | 167.75 | 165.36 | 1.02% | 3,294,371 |
| Dec 30, 2025 | 165.10 | 166.95 | 164.80 | 166.05 | 163.68 | 0.30% | 4,039,026 |
| Dec 29, 2025 | 165.30 | 166.05 | 164.80 | 165.55 | 163.19 | 0.36% | 2,833,182 |
| Dec 23, 2025 | 164.10 | 165.55 | 164.00 | 164.95 | 162.60 | 0.27% | 2,678,552 |
| Dec 22, 2025 | 163.85 | 165.25 | 163.45 | 164.50 | 162.15 | 0.27% | 2,786,588 |
| Dec 19, 2025 | 163.75 | 164.70 | 162.80 | 164.05 | 161.71 | 0.52% | 5,327,339 |
| Dec 18, 2025 | 159.60 | 163.35 | 159.55 | 163.20 | 160.87 | 1.94% | 3,489,440 |
| Dec 17, 2025 | 164.35 | 164.65 | 159.80 | 160.10 | 157.82 | -2.38% | 2,941,768 |
| Dec 16, 2025 | 164.40 | 165.15 | 163.25 | 164.00 | 161.66 | -1.12% | 4,186,089 |
| Dec 15, 2025 | 166.00 | 166.90 | 165.00 | 165.85 | 163.48 | -0.24% | 3,331,978 |
| Dec 12, 2025 | 167.40 | 169.05 | 166.25 | 166.25 | 163.88 | 0.06% | 5,496,731 |
| Dec 11, 2025 | 167.10 | 167.65 | 164.85 | 166.15 | 163.78 | -0.21% | 5,054,914 |
| Dec 10, 2025 | 167.20 | 167.25 | 165.30 | 166.50 | 164.13 | -0.21% | 3,437,732 |
| Dec 9, 2025 | 168.95 | 169.30 | 166.50 | 166.85 | 164.47 | -1.27% | 6,382,039 |
| Dec 8, 2025 | 169.00 | 170.85 | 168.40 | 169.00 | 166.59 | 0.72% | 5,586,087 |
| Dec 5, 2025 | 168.55 | 169.30 | 167.10 | 167.80 | 165.41 | -0.39% | 3,650,244 |
| Dec 4, 2025 | 169.00 | 170.45 | 166.10 | 168.45 | 166.05 | 3.38% | 6,800,693 |
| Dec 3, 2025 | 161.05 | 163.50 | 161.05 | 162.95 | 160.63 | 1.09% | 3,815,780 |
| Dec 2, 2025 | 161.20 | 161.95 | 160.05 | 161.20 | 158.90 | -0.15% | 4,536,610 |
| Dec 1, 2025 | 159.95 | 162.95 | 158.70 | 161.45 | 159.15 | 0.78% | 5,779,425 |