Atlas Copco AB (publ) (STO:ATCO.B)
Sweden
· Delayed Price · Currency is SEK 151.45
-0.05 (-0.03%)
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 | 152.10 | 152.55 | 150.75 | 151.45 | 151.45 | -0.03% | 1,310,334 |
| Dec 4, 2025 | 151.00 | 153.10 | 148.90 | 151.50 | 151.50 | 3.59% | 2,088,389 |
| Dec 3, 2025 | 144.55 | 146.70 | 144.55 | 146.25 | 146.25 | 1.18% | 1,184,937 |
| Dec 2, 2025 | 145.10 | 145.30 | 144.15 | 144.55 | 144.55 | -0.31% | 1,184,564 |
| Dec 1, 2025 | 143.85 | 146.65 | 143.15 | 145.00 | 145.00 | 0.49% | 1,676,985 |
| Nov 28, 2025 | 143.20 | 145.15 | 142.75 | 144.30 | 144.30 | 0.77% | 1,966,327 |
| Nov 27, 2025 | 141.10 | 143.25 | 141.00 | 143.20 | 143.20 | 1.49% | 1,680,293 |
| Nov 26, 2025 | 143.35 | 143.35 | 140.70 | 141.10 | 141.10 | -0.67% | 1,428,043 |
| Nov 25, 2025 | 138.30 | 142.70 | 138.05 | 142.05 | 142.05 | 2.97% | 3,192,432 |
| Nov 24, 2025 | 138.10 | 139.00 | 137.65 | 137.95 | 137.95 | 0.44% | 2,410,205 |
| Nov 21, 2025 | 134.15 | 137.55 | 134.00 | 137.35 | 137.35 | -0.11% | 1,016,119 |
| Nov 20, 2025 | 140.00 | 140.00 | 137.25 | 137.50 | 137.50 | 0.62% | 1,311,500 |
| Nov 19, 2025 | 135.35 | 137.40 | 134.95 | 136.65 | 136.65 | 0.66% | 1,580,961 |
| Nov 18, 2025 | 136.30 | 136.85 | 134.95 | 135.75 | 135.75 | -1.95% | 1,748,658 |
| Nov 17, 2025 | 138.85 | 139.45 | 137.85 | 138.45 | 138.45 | -0.47% | 1,443,299 |
| Nov 14, 2025 | 139.75 | 140.00 | 137.00 | 139.10 | 139.10 | -1.35% | 1,218,967 |
| Nov 13, 2025 | 144.00 | 145.20 | 140.70 | 141.00 | 141.00 | -2.05% | 1,593,623 |
| Nov 12, 2025 | 142.95 | 143.95 | 142.00 | 143.95 | 143.95 | 0.77% | 1,077,085 |
| Nov 11, 2025 | 140.10 | 142.95 | 140.10 | 142.85 | 142.85 | 1.96% | 1,108,733 |
| Nov 10, 2025 | 140.30 | 141.20 | 140.00 | 140.10 | 140.10 | 1.23% | 858,134 |
| Nov 7, 2025 | 139.85 | 140.20 | 137.50 | 138.40 | 138.40 | -1.04% | 1,256,092 |
| Nov 6, 2025 | 140.45 | 141.90 | 139.55 | 139.85 | 139.85 | -0.82% | 972,485 |
| Nov 5, 2025 | 138.30 | 141.45 | 138.30 | 141.00 | 141.00 | 0.79% | 976,081 |
| Nov 4, 2025 | 139.00 | 140.70 | 138.10 | 139.90 | 139.90 | -0.85% | 886,975 |
| Nov 3, 2025 | 142.00 | 142.95 | 141.10 | 141.10 | 141.10 | -1.16% | 1,386,709 |
| Oct 31, 2025 | 144.50 | 144.65 | 142.50 | 142.75 | 142.75 | -2.02% | 1,277,278 |
| Oct 30, 2025 | 144.65 | 146.40 | 144.65 | 145.70 | 145.70 | 0.17% | 1,110,876 |
| Oct 29, 2025 | 147.00 | 147.40 | 144.65 | 145.45 | 145.45 | -1.05% | 1,080,321 |
| Oct 28, 2025 | 149.40 | 150.00 | 146.75 | 147.00 | 147.00 | -3.00% | 2,521,353 |
| Oct 27, 2025 | 148.70 | 152.15 | 148.70 | 151.55 | 151.55 | 2.29% | 2,361,390 |
| Oct 24, 2025 | 145.10 | 148.15 | 144.10 | 148.15 | 148.15 | 2.70% | 2,230,840 |
| Oct 23, 2025 | 145.50 | 148.85 | 141.70 | 144.25 | 144.25 | -1.06% | 3,186,953 |
| Oct 22, 2025 | 145.65 | 146.60 | 144.90 | 145.80 | 145.80 | -0.51% | 1,450,973 |
| Oct 21, 2025 | 146.10 | 146.55 | 145.05 | 146.55 | 146.55 | 0.24% | 1,116,957 |
| Oct 20, 2025 | 145.65 | 146.35 | 143.10 | 146.20 | 146.20 | 0.45% | 1,111,957 |
| Oct 17, 2025 | 145.45 | 147.25 | 145.20 | 145.55 | 144.05 | -1.36% | 1,217,283 |
| Oct 16, 2025 | 147.15 | 147.75 | 144.80 | 147.55 | 146.03 | 0.07% | 1,624,889 |
| Oct 15, 2025 | 148.40 | 149.35 | 146.50 | 147.45 | 145.93 | 1.06% | 1,731,440 |
| Oct 14, 2025 | 146.00 | 146.00 | 144.40 | 145.90 | 144.40 | -0.88% | 1,754,082 |
| Oct 13, 2025 | 146.95 | 148.15 | 146.25 | 147.20 | 145.68 | 0.68% | 1,388,769 |
| Oct 10, 2025 | 149.25 | 150.05 | 146.20 | 146.20 | 144.69 | -1.98% | 1,220,913 |
| Oct 9, 2025 | 151.55 | 152.10 | 148.10 | 149.15 | 147.61 | -1.29% | 1,477,870 |
| Oct 8, 2025 | 150.50 | 151.40 | 148.75 | 151.10 | 149.54 | 0.53% | 1,232,190 |
| Oct 7, 2025 | 151.70 | 152.15 | 150.10 | 150.30 | 148.75 | -0.92% | 975,647 |
| Oct 6, 2025 | 150.05 | 152.80 | 149.30 | 151.70 | 150.14 | 1.13% | 1,383,678 |
| Oct 3, 2025 | 149.45 | 150.70 | 149.15 | 150.00 | 148.45 | 1.04% | 1,106,092 |
| Oct 2, 2025 | 143.00 | 150.35 | 142.95 | 148.45 | 146.92 | 4.69% | 1,597,850 |
| Oct 1, 2025 | 141.15 | 142.95 | 140.20 | 141.80 | 140.34 | 0.60% | 1,501,404 |
| Sep 30, 2025 | 138.60 | 141.25 | 137.75 | 140.95 | 139.50 | 1.70% | 1,251,963 |
| Sep 29, 2025 | 139.45 | 140.15 | 138.35 | 138.60 | 137.17 | -0.43% | 1,393,810 |
| Sep 26, 2025 | 141.00 | 141.85 | 138.00 | 139.20 | 137.77 | -1.07% | 1,310,724 |
| Sep 25, 2025 | 141.50 | 142.80 | 140.40 | 140.70 | 139.25 | -1.02% | 1,252,591 |
| Sep 24, 2025 | 143.60 | 144.40 | 141.60 | 142.15 | 140.69 | -1.39% | 984,483 |
| Sep 23, 2025 | 143.40 | 144.90 | 141.50 | 144.15 | 142.66 | 0.63% | 907,986 |
| Sep 22, 2025 | 143.20 | 144.10 | 142.60 | 143.25 | 141.77 | 0.42% | 1,145,136 |
| Sep 19, 2025 | 143.00 | 143.35 | 141.45 | 142.65 | 141.18 | - | 2,280,071 |
| Sep 18, 2025 | 139.20 | 143.65 | 139.20 | 142.65 | 141.18 | 3.33% | 1,425,746 |
| Sep 17, 2025 | 139.05 | 139.65 | 138.05 | 138.05 | 136.63 | -0.54% | 884,447 |
| Sep 16, 2025 | 139.50 | 143.05 | 138.80 | 138.80 | 137.37 | -0.50% | 1,152,297 |
| Sep 15, 2025 | 140.25 | 141.00 | 138.95 | 139.50 | 138.06 | -0.50% | 756,904 |
| Sep 12, 2025 | 140.30 | 141.35 | 139.80 | 140.20 | 138.76 | 0.39% | 891,799 |
| Sep 11, 2025 | 140.00 | 140.90 | 137.60 | 139.65 | 138.21 | -0.07% | 1,416,633 |
| Sep 10, 2025 | 141.60 | 141.70 | 139.30 | 139.75 | 138.31 | -0.82% | 1,394,382 |
| Sep 9, 2025 | 142.45 | 143.35 | 140.25 | 140.90 | 139.45 | -0.98% | 1,125,633 |
| Sep 8, 2025 | 140.00 | 142.70 | 139.65 | 142.30 | 140.83 | 1.82% | 1,592,148 |
| Sep 5, 2025 | 137.20 | 140.25 | 137.00 | 139.75 | 138.31 | 2.34% | 1,633,210 |
| Sep 4, 2025 | 137.30 | 138.75 | 135.85 | 136.55 | 135.14 | 0.59% | 1,943,066 |
| Sep 3, 2025 | 134.00 | 136.65 | 134.00 | 135.75 | 134.35 | 1.95% | 1,803,059 |
| Sep 2, 2025 | 137.00 | 137.55 | 133.10 | 133.15 | 131.78 | -2.70% | 1,649,669 |
| Sep 1, 2025 | 135.60 | 138.10 | 135.60 | 136.85 | 135.44 | 1.79% | 1,674,656 |
| Aug 29, 2025 | 135.70 | 136.25 | 134.20 | 134.45 | 133.06 | -1.03% | 1,923,734 |
| Aug 28, 2025 | 134.45 | 136.70 | 134.45 | 135.85 | 134.45 | 1.46% | 1,499,912 |
| Aug 27, 2025 | 135.05 | 135.50 | 133.50 | 133.90 | 132.52 | -0.96% | 1,027,303 |
| Aug 26, 2025 | 133.45 | 136.00 | 133.35 | 135.20 | 133.81 | 0.78% | 3,303,281 |
| Aug 25, 2025 | 135.65 | 135.70 | 134.05 | 134.15 | 132.77 | -1.36% | 1,585,713 |
| Aug 22, 2025 | 132.20 | 136.05 | 132.10 | 136.00 | 134.60 | 2.84% | 1,392,586 |
| Aug 21, 2025 | 132.55 | 133.00 | 131.95 | 132.25 | 130.89 | -0.56% | 1,268,319 |
| Aug 20, 2025 | 133.75 | 134.15 | 132.55 | 133.00 | 131.63 | -1.30% | 1,203,889 |
| Aug 19, 2025 | 132.00 | 135.00 | 131.90 | 134.75 | 133.36 | 2.16% | 2,537,934 |
| Aug 18, 2025 | 131.95 | 132.30 | 130.35 | 131.90 | 130.54 | -0.04% | 1,836,499 |
| Aug 15, 2025 | 133.10 | 133.65 | 131.60 | 131.95 | 130.59 | -0.60% | 1,147,438 |
| Aug 14, 2025 | 130.65 | 133.65 | 130.50 | 132.75 | 131.38 | 1.57% | 2,034,854 |
| Aug 13, 2025 | 130.30 | 130.70 | 129.30 | 130.70 | 129.35 | 0.46% | 2,211,249 |
| Aug 12, 2025 | 129.00 | 130.10 | 128.80 | 130.10 | 128.76 | 0.85% | 1,882,881 |
| Aug 11, 2025 | 131.00 | 131.50 | 128.50 | 129.00 | 127.67 | -1.45% | 1,669,941 |
| Aug 8, 2025 | 130.05 | 130.90 | 129.75 | 130.90 | 129.55 | 0.61% | 756,335 |
| Aug 7, 2025 | 127.00 | 131.25 | 127.00 | 130.10 | 128.76 | 2.08% | 1,112,616 |
| Aug 6, 2025 | 130.15 | 130.95 | 126.65 | 127.45 | 126.14 | -1.89% | 3,059,464 |
| Aug 5, 2025 | 130.15 | 131.00 | 129.55 | 129.90 | 128.56 | -0.15% | 1,165,005 |
| Aug 4, 2025 | 130.00 | 130.65 | 129.20 | 130.10 | 128.76 | 0.54% | 1,327,330 |
| Aug 1, 2025 | 131.05 | 131.35 | 128.55 | 129.40 | 128.07 | -2.45% | 1,836,015 |
| Jul 31, 2025 | 135.50 | 136.40 | 132.45 | 132.65 | 131.28 | -1.92% | 1,675,268 |
| Jul 30, 2025 | 136.15 | 137.20 | 135.20 | 135.25 | 133.86 | -0.62% | 1,746,922 |
| Jul 29, 2025 | 135.40 | 137.85 | 135.40 | 136.10 | 134.70 | 0.67% | 843,303 |
| Jul 28, 2025 | 138.80 | 138.80 | 134.40 | 135.20 | 133.81 | -0.04% | 1,934,886 |
| Jul 25, 2025 | 135.50 | 135.50 | 133.40 | 135.25 | 133.86 | -0.15% | 2,601,654 |
| Jul 24, 2025 | 137.30 | 137.85 | 135.00 | 135.45 | 134.05 | -0.04% | 2,864,556 |
| Jul 23, 2025 | 137.00 | 137.35 | 134.50 | 135.50 | 134.10 | 0.82% | 2,825,676 |
| Jul 22, 2025 | 135.15 | 135.50 | 133.60 | 134.40 | 133.01 | -0.81% | 4,513,543 |
| Jul 21, 2025 | 132.95 | 136.30 | 132.95 | 135.50 | 134.10 | 2.96% | 1,699,204 |