Frankfurt - Delayed Quote
EUR
Atlas Copco AB (publ) (ACO4.F)
16.62
-0.31
(-1.80%)
At close: October 30 at 3:52:20 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
16.92
16.92
16.92
16.92
16.92
-
Oct 28, 2026
16.77
16.86
16.76
16.76
16.76
2,682
Oct 27, 2026
16.40
16.77
16.40
16.77
16.77
500
Oct 26, 2026
16.05
16.17
16.05
16.14
16.14
2,568
Oct 23, 2026
16.01
16.01
15.83
15.83
15.83
6,182
Oct 22, 2026
17.06
17.06
16.08
16.08
16.08
2,602
Oct 21, 2026
17.15
17.15
17.15
17.15
17.15
-
Oct 20, 2026
17.44
17.44
17.13
17.26
17.26
899
Oct 19, 2026
0.22675
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 19, 2026
18.10
18.10
17.57
17.65
17.65
3,487
Oct 16, 2026
18.02
18.02
17.91
17.91
15.41
45
Oct 15, 2026
18.37
18.37
17.79
17.79
15.31
1,935
Oct 14, 2026
18.83
19.07
18.83
19.07
16.40
1
Oct 13, 2026
18.82
19.13
18.82
18.99
16.33
402
Oct 12, 2026
19.00
19.00
18.92
18.94
16.30
2,407
Oct 9, 2026
18.46
18.81
18.46
18.73
16.11
2,125
Oct 8, 2026
18.31
18.49
18.31
18.49
15.90
733
Oct 7, 2026
18.65
18.65
18.65
18.65
16.04
-
Oct 6, 2026
18.52
18.79
18.52
18.79
16.17
108
Oct 5, 2026
18.50
18.57
18.49
18.57
15.98
386
Oct 2, 2026
18.17
18.61
18.17
18.61
16.02
230
Oct 1, 2026
18.08
18.21
18.08
18.21
15.67
242
Sep 30, 2026
18.37
18.37
18.35
18.35
15.79
1,057
Sep 29, 2026
17.93
18.43
17.93
18.43
15.86
10,841
Sep 28, 2026
18.14
18.17
18.14
18.17
15.63
891
Sep 25, 2026
18.11
18.25
18.11
18.25
15.70
1,000
Sep 24, 2026
18.10
18.25
17.99
18.21
15.67
2,305
Sep 23, 2026
18.58
18.78
18.33
18.33
15.77
31
Sep 22, 2026
17.87
18.61
17.87
18.61
16.02
279
Sep 21, 2026
17.55
17.82
17.55
17.82
15.33
800
Sep 18, 2026
17.56
17.56
17.56
17.56
15.11
-
Sep 17, 2026
17.27
17.71
17.27
17.71
15.24
2,207
Sep 16, 2026
17.10
17.32
17.10
17.32
14.90
600
Sep 15, 2026
17.09
17.09
17.00
17.01
14.63
2,050
Sep 14, 2026
17.88
17.88
17.11
17.18
14.78
3,270
Sep 11, 2026
17.90
17.96
17.90
17.96
15.45
1,200
Sep 10, 2026
18.25
18.30
17.93
18.00
15.48
2,762
Sep 9, 2026
18.60
18.60
18.53
18.53
15.95
300
Sep 8, 2026
18.51
18.65
18.51
18.65
16.04
334
Sep 7, 2026
18.24
18.60
18.24
18.60
16.00
2,335
Sep 4, 2026
18.05
18.05
18.05
18.05
15.53
-
Sep 3, 2026
17.75
18.07
17.75
18.07
15.55
2
Sep 2, 2026
17.73
17.84
17.73
17.83
15.34
3,205
Sep 1, 2026
18.36
18.36
18.00
18.00
15.48
22,208
Aug 31, 2026
18.64
18.64
18.58
18.58
15.99
1,105
Aug 28, 2026
18.76
18.92
18.76
18.92
16.28
2
Aug 27, 2026
18.58
18.91
18.58
18.91
16.27
40
Aug 26, 2026
18.49
18.81
18.49
18.81
16.18
201
Aug 25, 2026
18.40
18.65
18.40
18.63
16.03
1,329
Aug 24, 2026
18.55
18.57
18.50
18.57
15.98
338
Aug 21, 2026
18.10
18.26
18.10
18.26
15.71
1
Aug 20, 2026
17.98
18.25
17.98
18.22
15.68
1,080
Aug 19, 2026
18.10
18.28
18.10
18.19
15.65
2,028
Aug 18, 2026
18.56
18.56
18.56
18.56
15.97
-
Aug 17, 2026
19.09
19.09
18.81
18.81
16.18
2,333
Aug 14, 2026
18.98
18.98
18.91
18.95
16.31
109
Aug 13, 2026
19.06
19.15
19.01
19.01
16.36
990
Aug 12, 2026
19.10
19.29
19.10
19.28
16.59
2,433
Aug 11, 2026
19.13
19.25
19.11
19.11
16.44
9,267
Aug 10, 2026
19.00
19.15
19.00
19.15
16.48
145
Aug 7, 2026
19.11
19.19
19.11
19.19
16.51
2,000
Aug 6, 2026
19.09
19.23
19.09
19.23
16.54
44
Aug 5, 2026
19.07
19.23
19.07
19.23
16.54
668
Aug 4, 2026
18.44
19.01
18.44
18.95
16.31
987
Aug 3, 2026
18.75
18.76
18.58
18.58
15.99
361
Jul 31, 2026
18.46
18.63
18.19
18.41
15.84
3,765
Jul 30, 2026
17.53
18.06
17.53
18.06
15.54
5,604
Jul 29, 2026
17.67
17.73
17.50
17.50
15.06
2,576
Jul 28, 2026
18.06
18.06
17.99
17.99
15.48
5,000
Jul 27, 2026
18.80
18.80
18.67
18.68
16.07
3,956
Jul 24, 2026
17.91
18.48
17.91
18.48
15.90
891
Jul 23, 2026
17.96
18.00
17.96
18.00
15.49
7
Jul 22, 2026
18.25
18.25
18.03
18.03
15.51
1,400
Jul 21, 2026
17.51
17.70
17.51
17.70
15.23
10
Jul 20, 2026
17.81
17.81
17.74
17.76
15.28
39
Jul 17, 2026
17.60
17.60
17.60
17.60
15.15
-
Jul 16, 2026
16.91
17.70
16.91
17.70
15.23
25
Jul 15, 2026
17.16
17.16
17.16
17.16
14.76
-
Jul 14, 2026
16.92
17.10
16.92
17.10
14.72
1,916
Jul 13, 2026
17.27
17.27
17.27
17.27
14.86
100
Jul 10, 2026
17.18
17.42
17.18
17.42
14.98
1,370
Jul 9, 2026
16.81
17.11
16.81
17.11
14.72
695
Jul 8, 2026
16.89
16.91
16.71
16.87
14.51
879
Jul 7, 2026
17.48
17.48
17.47
17.47
15.03
1,258
Jul 6, 2026
18.04
18.04
17.64
17.64
15.18
2,545
Jul 3, 2026
17.60
17.80
17.60
17.80
15.31
208
Jul 2, 2026
17.44
17.58
17.43
17.53
15.08
1,535
Jul 1, 2026
17.65
17.65
17.53
17.53
15.09
450
Jun 30, 2026
17.29
17.73
17.29
17.73
15.25
3,893
Jun 29, 2026
17.09
17.25
17.09
17.25
14.85
1,371
Jun 26, 2026
17.34
17.42
17.34
17.42
14.98
1,472
Jun 25, 2026
17.20
17.75
17.20
17.67
15.20
856
Jun 24, 2026
17.08
17.15
17.08
17.15
14.75
2,025
Jun 23, 2026
17.47
17.47
17.26
17.26
14.85
989
Jun 22, 2026
17.67
17.75
17.65
17.75
15.27
2,056
Jun 19, 2026
17.50
17.92
17.50
17.92
15.42
50
Jun 18, 2026
17.75
17.84
17.75
17.84
15.35
6,818
Jun 17, 2026
17.61
17.86
17.61
17.86
15.37
1,125
Jun 16, 2026
17.19
17.74
17.19
17.70
15.23
10,914
Jun 15, 2026
17.43
17.56
17.34
17.34
14.92
3,400
Jun 12, 2026
16.80
17.01
16.80
16.94
14.57
2,866
Jun 11, 2026
16.23
16.57
16.23
16.57
14.25
10
Jun 10, 2026
16.40
16.52
16.40
16.52
14.22
930
Jun 9, 2026
16.65
16.89
16.21
16.21
13.95
4,280
Jun 8, 2026
15.98
16.20
15.98
16.20
13.94
14
Jun 5, 2026
16.55
16.60
16.43
16.46
14.16
717
Jun 4, 2026
16.54
16.59
16.54
16.59
14.27
350
Jun 3, 2026
16.64
16.64
16.64
16.64
14.32
1,800
Jun 2, 2026
15.98
16.32
15.98
16.32
14.04
644
Jun 1, 2026
16.28
16.39
16.18
16.18
13.92
776
May 29, 2026
16.61
16.61
16.28
16.45
14.15
59
May 28, 2026
16.46
16.46
16.15
16.35
14.07
135
May 27, 2026
16.54
16.54
16.54
16.54
14.23
-
May 26, 2026
16.65
16.65
16.45
16.60
14.28
5,520
May 25, 2026
16.54
16.54
16.54
16.54
14.23
-
May 22, 2026
16.23
16.36
16.23
16.36
14.08
679
May 21, 2026
15.97
16.16
15.97
16.16
13.90
3,655
May 20, 2026
15.48
16.02
15.48
16.02
13.79
1
May 19, 2026
15.75
15.75
15.75
15.75
13.55
-
May 18, 2026
15.61
15.83
15.61
15.83
13.62
1
May 15, 2026
16.17
16.17
15.66
15.66
13.48
2,707
May 14, 2026
16.15
16.15
16.15
16.15
13.90
-
May 13, 2026
16.16
16.24
16.16
16.24
13.97
1,031
May 12, 2026
16.26
16.36
16.17
16.17
13.91
2,189
May 11, 2026
16.67
16.67
16.44
16.50
14.20
1,904
May 8, 2026
16.55
16.55
16.50
16.50
14.19
555
May 7, 2026
17.25
17.25
17.10
17.10
14.72
1,900
May 6, 2026
16.16
17.08
16.16
17.08
14.69
1,345
May 5, 2026
15.66
15.81
15.66
15.81
13.60
10
May 4, 2026
16.60
16.60
16.14
16.16
13.90
14,850
Apr 30, 2026
15.69
16.41
15.69
16.41
14.11
1,405
Apr 29, 2026
0.22675
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
15.97
16.16
15.97
15.98
13.74
8,948
Apr 28, 2026
17.08
17.10
16.42
16.42
11.97
15,950
Apr 27, 2026
17.55
17.55
17.11
17.28
12.60
792
Apr 24, 2026
17.17
17.58
17.17
17.58
12.83
300
Apr 23, 2026
17.03
17.39
17.03
17.39
12.68
1,000
Apr 22, 2026
17.38
17.41
17.38
17.41
12.69
80
Apr 21, 2026
17.56
17.66
17.56
17.64
12.86
1,170
Apr 20, 2026
17.34
17.55
17.34
17.55
12.80
1,415
Apr 17, 2026
16.80
17.74
16.80
17.74
12.93
1,874
Apr 16, 2026
16.89
16.98
16.89
16.98
12.38
1
Apr 15, 2026
16.82
17.09
16.82
17.09
12.47
175
Apr 14, 2026
16.61
17.00
16.61
17.00
12.40
2,169
Apr 13, 2026
16.11
16.13
16.11
16.13
11.76
200
Apr 10, 2026
16.33
16.61
16.33
16.61
12.11
3,421
Apr 9, 2026
16.22
16.49
16.22
16.49
12.02
1,068
Apr 8, 2026
15.96
15.96
15.96
15.96
11.64
-
Apr 7, 2026
15.37
15.37
15.20
15.20
11.09
1,290
Apr 2, 2026
15.06
15.06
15.06
15.06
10.98
-
Apr 1, 2026
15.14
15.68
15.14
15.68
11.44
2,532
Mar 31, 2026
14.72
15.24
14.72
15.24
11.12
225
Mar 30, 2026
14.55
14.92
14.55
14.75
10.76
3,824
Mar 27, 2026
14.96
14.96
14.84
14.85
10.83
3,009
Mar 26, 2026
14.89
15.04
14.89
15.03
10.96
3,415
Mar 25, 2026
15.18
15.18
15.18
15.18
11.07
20
Mar 24, 2026
14.84
14.84
14.84
14.84
10.82
-
Mar 23, 2026
14.41
15.18
14.31
15.18
11.07
316
Mar 20, 2026
14.69
14.69
14.69
14.69
10.72
-
Mar 19, 2026
15.56
15.56
14.85
14.85
10.83
1,951
Mar 18, 2026
15.85
16.11
15.80
15.80
11.52
9,750
Mar 17, 2026
15.77
15.84
15.73
15.84
11.55
6,750
Mar 16, 2026
15.90
15.90
15.72
15.78
11.51
2,022
Mar 13, 2026
16.06
16.08
15.94
15.94
11.63
2,287
Mar 12, 2026
16.29
16.39
16.29
16.35
11.93
2,341
Mar 11, 2026
16.75
16.75
16.75
16.75
12.22
-
Mar 10, 2026
16.33
16.33
16.33
16.33
11.91
200
Mar 9, 2026
15.89
15.95
15.77
15.95
11.64
791
Mar 6, 2026
16.75
17.03
16.33
16.33
11.91
11,427
Mar 5, 2026
17.29
17.29
17.07
17.07
12.45
827
Mar 4, 2026
16.99
17.28
16.99
17.19
12.54
18,823
Mar 3, 2026
17.50
17.75
16.83
17.00
12.40
23,260
Mar 2, 2026
17.75
18.09
17.73
17.82
12.99
29,485
Feb 27, 2026
18.16
18.42
18.09
18.13
13.22
10,870
Feb 26, 2026
18.28
18.61
18.28
18.44
13.45
15,830
Feb 25, 2026
18.41
18.80
18.41
18.47
13.47
16,639
Feb 24, 2026
18.27
18.34
18.23
18.34
13.38
6,830
Feb 23, 2026
18.33
18.34
18.17
18.20
13.28
32,238
Feb 20, 2026
18.25
18.55
18.25
18.41
13.42
9,283
Feb 19, 2026
18.20
18.48
18.20
18.24
13.30
110,686
Feb 18, 2026
18.35
18.46
18.26
18.26
13.32
14,518
Feb 17, 2026
18.05
18.17
18.02
18.02
13.14
761
Feb 16, 2026
18.10
18.28
18.10
18.28
13.33
710
Feb 13, 2026
18.07
18.07
17.97
17.97
13.10
311
Feb 12, 2026
18.35
18.35
18.11
18.11
13.21
9,380
Feb 11, 2026
17.88
18.28
17.88
18.28
13.34
1,736
Feb 10, 2026
17.73
17.94
17.73
17.94
13.09
6,106
Feb 9, 2026
17.84
17.84
17.84
17.84
13.01
-
Feb 6, 2026
17.43
17.92
17.33
17.92
13.07
1,374
Feb 5, 2026
17.59
17.70
17.59
17.70
12.91
2,050
Feb 4, 2026
17.72
17.83
17.72
17.83
13.01
4,200
Feb 3, 2026
17.76
17.92
17.56
17.56
12.80
13,320
Feb 2, 2026
17.09
17.40
17.09
17.40
12.69
170
Jan 30, 2026
17.34
17.43
17.31
17.43
12.72
601
Jan 29, 2026
17.30
17.66
17.30
17.44
12.72
522
Jan 28, 2026
17.69
17.69
17.69
17.69
12.91
-
Jan 27, 2026
18.09
18.09
17.60
17.73
12.93
1,048
Jan 26, 2026
18.02
18.02
17.84
18.00
13.12
476
Jan 23, 2026
17.88
18.08
17.86
17.97
13.11
880
Jan 22, 2026
17.77
18.24
17.77
18.10
13.20
1,820
Jan 21, 2026
17.42
17.80
17.42
17.79
12.97
250
Jan 20, 2026
17.25
17.25
17.25
17.25
12.58
-
Jan 19, 2026
17.57
17.57
17.32
17.32
12.63
2,570
Jan 16, 2026
17.64
17.83
17.64
17.83
13.00
5,500
Jan 15, 2026
16.98
17.55
16.98
17.55
12.80
2,587
Jan 14, 2026
16.84
16.91
16.70
16.75
12.22
9,075
Jan 13, 2026
16.84
16.91
16.81
16.91
12.33
2,926
Jan 12, 2026
16.81
17.00
16.81
16.93
12.35
463
Jan 9, 2026
16.28
16.50
16.28
16.50
12.03
490
Jan 8, 2026
16.82
16.82
16.21
16.21
11.82
12,350
Jan 7, 2026
16.70
17.00
16.58
17.00
12.40
9,260
Jan 6, 2026
16.11
16.11
16.11
16.11
11.75
-
Jan 5, 2026
15.80
16.35
15.80
16.35
11.93
2,585
Jan 2, 2026
15.40
15.48
15.40
15.48
11.29
13
Dec 30, 2025
15.24
15.41
15.24
15.41
11.24
1,000
Dec 29, 2025
15.08
15.34
15.08
15.34
11.18
825
Dec 23, 2025
15.09
15.32
15.09
15.32
11.17
742
Dec 22, 2025
14.94
15.17
14.94
15.15
11.05
1,041
Dec 19, 2025
14.81
15.06
14.81
15.06
10.98
200
Dec 18, 2025
14.56
14.56
14.56
14.56
10.62
-
Dec 17, 2025
14.98
14.98
14.98
14.98
10.93
-
Dec 16, 2025
15.05
15.05
15.05
15.05
10.98
-
Dec 15, 2025
15.40
15.40
15.25
15.26
11.13
3,150
Dec 12, 2025
15.20
15.20
15.20
15.20
11.09
-
Dec 11, 2025
15.26
15.26
15.26
15.26
11.13
-
Dec 10, 2025
15.23
15.44
15.23
15.44
11.26
700
Dec 9, 2025
15.41
15.41
15.41
15.41
11.24
-
Dec 8, 2025
15.39
15.63
15.39
15.40
11.23
2,850
Dec 5, 2025
15.27
15.35
15.27
15.33
11.18
1,400
Dec 4, 2025
15.04
15.37
15.04
15.37
11.21
41
Dec 3, 2025
14.75
15.04
14.75
15.04
10.97
800
Dec 2, 2025
14.69
14.69
14.69
14.69
10.71
-
Dec 1, 2025
14.45
14.45
14.45
14.45
10.54
-
Nov 28, 2025
14.55
14.61
14.55
14.61
10.66
40
Nov 27, 2025
14.06
14.06
14.06
14.06
10.26
-
Nov 26, 2025
14.31
14.31
14.31
14.31
10.44
-
Nov 25, 2025
13.88
14.11
13.88
14.11
10.29
200
Nov 24, 2025
13.98
13.98
13.98
13.98
10.20
-
Nov 21, 2025
13.65
13.65
13.65
13.65
9.95
-
Nov 20, 2025
13.85
13.86
13.85
13.86
10.11
86
Nov 19, 2025
13.60
13.72
13.60
13.72
10.01
140
Nov 18, 2025
13.90
13.90
13.81
13.81
10.08
311
Nov 17, 2025
14.09
14.12
14.01
14.01
10.22
851
Nov 14, 2025
14.57
14.57
13.95
14.28
10.42
1,381
Nov 13, 2025
14.77
14.77
14.48
14.48
10.56
3,801
Nov 12, 2025
14.55
14.55
14.55
14.55
10.61
-
Nov 11, 2025
14.19
14.40
14.19
14.40
10.51
1,500
Nov 10, 2025
14.19
14.27
14.19
14.27
10.41
2,400
Nov 7, 2025
14.08
14.08
14.00
14.00
10.21
85
Nov 6, 2025
14.36
14.36
13.98
13.98
10.20
700
Nov 5, 2025
14.20
14.20
14.15
14.15
10.32
240
Nov 4, 2025
14.47
14.47
14.28
14.42
10.52
3,715
Nov 3, 2025
14.94
14.98
14.59
14.69
10.71
3,409
Oct 31, 2025
15.01
15.01
14.78
14.78
10.78
150
Oct 30, 2025
15.01
15.01
15.01
15.01
10.95
-
