Stockholm - Delayed Quote
SEK
Atlas Copco AB (publ) (ATCO-A.ST)
183.90
-4.45
(-2.36%)
At close: October 30 at 12:59:59 PM GMT+1
Currency in SEK
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
185.85
189.50
185.45
188.35
188.35
4,972,987
Oct 28, 2026
187.95
187.95
185.65
187.55
187.55
6,019,699
Oct 27, 2026
181.35
186.70
180.00
186.70
186.70
6,882,488
Oct 26, 2026
176.40
182.30
176.15
182.30
182.30
7,137,261
Oct 23, 2026
179.40
180.55
174.70
176.30
176.30
8,641,315
Oct 22, 2026
187.55
189.25
177.00
178.00
178.00
9,779,653
Oct 21, 2026
191.75
193.70
190.65
192.85
192.85
7,866,265
Oct 20, 2026
194.70
194.75
188.80
191.25
191.25
6,555,886
Oct 19, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 19, 2026
200.00
200.10
195.20
196.95
196.95
6,730,706
Oct 16, 2026
202.20
203.00
199.05
202.20
200.70
12,914,852
Oct 15, 2026
203.70
204.50
196.90
199.60
198.12
9,391,723
Oct 14, 2026
213.00
213.80
208.90
208.90
207.35
7,381,806
Oct 13, 2026
212.30
214.10
210.00
210.60
209.04
4,914,724
Oct 12, 2026
211.60
213.60
210.30
212.50
210.92
4,242,038
Oct 9, 2026
208.00
211.60
207.50
209.90
208.34
2,840,730
Oct 8, 2026
205.30
207.50
204.10
205.70
204.17
5,165,633
Oct 7, 2026
211.50
211.60
206.60
206.70
205.17
3,526,585
Oct 6, 2026
210.60
214.10
210.20
213.40
211.82
3,903,775
Oct 5, 2026
209.60
210.20
206.40
208.80
207.25
2,250,666
Oct 2, 2026
208.20
211.00
208.10
209.80
208.24
3,659,048
Oct 1, 2026
206.30
209.10
204.90
205.80
204.27
4,738,035
Sep 30, 2026
209.60
210.70
206.30
206.30
204.77
4,742,310
Sep 29, 2026
205.30
210.00
204.40
208.20
206.66
3,451,161
Sep 28, 2026
205.50
206.60
203.40
203.60
202.09
3,254,764
Sep 25, 2026
205.50
208.10
204.70
205.40
203.88
2,212,670
Sep 24, 2026
206.10
206.50
202.90
203.20
201.69
3,337,454
Sep 23, 2026
209.60
210.50
205.30
207.10
205.56
2,511,042
Sep 22, 2026
202.60
210.60
202.60
209.00
207.45
4,604,692
Sep 21, 2026
199.45
202.70
199.25
202.00
200.50
2,956,015
Sep 18, 2026
199.15
200.90
196.30
197.20
195.74
6,959,345
Sep 17, 2026
196.65
199.70
196.30
199.15
197.67
4,070,310
Sep 16, 2026
195.00
196.40
194.20
195.75
194.30
3,536,168
Sep 15, 2026
193.50
194.70
190.80
193.25
191.82
3,838,978
Sep 14, 2026
200.00
200.50
191.85
193.25
191.82
4,937,704
Sep 11, 2026
202.20
204.90
201.10
202.80
201.30
2,556,224
Sep 10, 2026
204.10
205.20
200.20
201.50
200.01
2,997,181
Sep 9, 2026
207.00
208.00
202.80
204.10
202.59
3,589,582
Sep 8, 2026
205.50
209.20
204.90
208.80
207.25
3,070,654
Sep 7, 2026
202.10
206.70
202.10
205.70
204.17
2,463,451
Sep 4, 2026
201.10
202.10
200.00
201.80
200.30
2,072,707
Sep 3, 2026
198.55
201.90
197.90
200.60
199.11
4,050,701
Sep 2, 2026
198.20
199.90
197.10
198.65
197.18
3,836,923
Sep 1, 2026
206.00
206.60
198.45
199.50
198.02
5,377,020
Aug 31, 2026
207.30
208.10
205.30
206.00
204.47
5,879,983
Aug 28, 2026
208.30
209.90
206.90
207.90
206.36
4,593,291
Aug 27, 2026
207.10
209.70
206.60
208.50
206.95
4,018,956
Aug 26, 2026
204.70
208.80
204.30
206.60
205.07
4,053,943
Aug 25, 2026
205.50
207.20
204.10
204.10
202.59
3,394,632
Aug 24, 2026
204.00
206.20
203.00
203.40
201.89
2,226,452
Aug 21, 2026
202.10
205.60
201.30
204.70
203.18
2,878,291
Aug 20, 2026
200.00
201.70
199.40
201.20
199.71
4,010,711
Aug 19, 2026
202.30
203.10
198.80
200.20
198.71
4,178,482
Aug 18, 2026
205.50
205.90
202.00
202.30
200.80
3,507,225
Aug 17, 2026
209.50
209.80
206.70
207.80
206.26
2,702,757
Aug 14, 2026
210.40
210.80
207.20
208.40
206.85
1,841,163
Aug 13, 2026
210.90
211.50
209.20
209.70
208.14
2,392,150
Aug 12, 2026
211.60
212.30
208.90
210.00
208.44
2,648,863
Aug 11, 2026
209.50
212.20
208.60
211.50
209.93
2,829,655
Aug 10, 2026
209.00
211.20
208.90
210.70
209.14
3,116,882
Aug 7, 2026
209.20
211.50
209.10
209.60
208.05
2,311,184
Aug 6, 2026
210.00
212.20
208.50
210.40
208.84
3,044,957
Aug 5, 2026
211.50
212.00
207.40
210.20
208.64
4,176,875
Aug 4, 2026
204.90
209.40
204.80
208.60
207.05
3,701,270
Aug 3, 2026
203.00
204.30
201.90
203.10
201.59
3,273,896
Jul 31, 2026
201.10
206.40
200.50
201.10
199.61
5,097,280
Jul 30, 2026
194.10
200.40
194.00
200.20
198.71
4,257,420
Jul 29, 2026
195.80
197.65
193.65
194.10
192.66
3,596,952
Jul 28, 2026
201.30
201.50
194.05
196.60
195.14
6,369,336
Jul 27, 2026
205.80
208.30
201.30
201.60
200.10
4,883,023
Jul 24, 2026
200.60
204.80
200.50
203.90
202.39
5,790,706
Jul 23, 2026
201.90
202.50
198.00
200.30
198.81
4,599,438
Jul 22, 2026
198.00
201.40
196.80
200.90
199.41
5,923,839
Jul 21, 2026
196.15
197.60
193.55
197.60
196.13
4,272,443
Jul 20, 2026
195.50
196.90
193.20
193.85
192.41
2,425,488
Jul 17, 2026
196.75
196.75
191.25
195.50
194.05
5,007,280
Jul 16, 2026
186.10
200.00
180.85
195.15
193.70
10,036,162
Jul 15, 2026
190.30
191.95
186.85
186.85
185.46
5,266,393
Jul 14, 2026
187.50
190.40
186.40
189.45
188.04
3,442,012
Jul 13, 2026
189.00
189.95
187.70
189.00
187.60
2,761,909
Jul 10, 2026
191.20
192.00
190.05
191.10
189.68
2,287,128
Jul 9, 2026
188.35
191.50
187.80
190.80
189.38
2,911,694
Jul 8, 2026
190.60
190.60
184.85
185.30
183.93
3,974,053
Jul 7, 2026
194.65
194.65
188.55
188.65
187.25
5,357,098
Jul 6, 2026
197.40
197.40
194.20
194.75
193.31
2,202,423
Jul 3, 2026
195.20
197.90
194.80
197.40
195.94
2,638,954
Jul 2, 2026
193.00
195.00
191.90
192.80
191.37
3,993,960
Jul 1, 2026
196.90
197.05
193.25
194.75
193.31
3,158,099
Jun 30, 2026
194.25
197.00
193.85
196.15
194.69
4,190,142
Jun 29, 2026
189.60
192.40
189.55
191.60
190.18
2,219,590
Jun 26, 2026
192.85
193.80
189.25
189.45
188.04
4,950,153
Jun 25, 2026
192.00
196.60
192.00
194.70
193.26
4,872,657
Jun 24, 2026
191.20
192.20
187.50
190.15
188.74
5,283,532
Jun 23, 2026
193.55
193.95
188.40
190.60
189.19
4,322,875
Jun 22, 2026
196.20
196.25
192.50
195.80
194.35
5,371,738
Jun 18, 2026
194.05
196.40
194.00
195.85
194.40
7,027,848
Jun 17, 2026
193.00
195.90
192.05
193.45
192.01
4,269,442
Jun 16, 2026
190.10
193.80
190.00
192.60
191.17
4,005,238
Jun 15, 2026
190.30
193.40
188.20
188.20
186.80
3,982,991
Jun 12, 2026
186.65
188.75
184.60
185.95
184.57
4,084,200
Jun 11, 2026
179.70
182.40
179.30
181.60
180.25
2,309,066
Jun 10, 2026
179.35
183.60
176.85
179.25
177.92
2,166,577
Jun 9, 2026
181.60
184.20
179.25
179.25
177.92
3,227,353
Jun 8, 2026
175.75
181.20
175.70
180.90
179.56
3,357,106
Jun 5, 2026
180.00
181.05
178.15
179.25
177.92
3,213,576
Jun 4, 2026
182.50
183.60
180.20
181.15
179.81
2,289,608
Jun 3, 2026
180.40
182.40
180.25
182.40
181.05
3,241,711
Jun 2, 2026
175.00
182.95
174.65
182.00
180.65
4,288,629
Jun 1, 2026
177.35
177.65
171.55
172.80
171.52
4,067,643
May 29, 2026
177.30
178.00
174.30
177.45
176.13
18,693,632
May 28, 2026
177.65
178.00
174.20
177.10
175.79
3,210,922
May 27, 2026
179.25
181.95
178.05
179.85
178.52
3,378,603
May 26, 2026
181.55
181.55
177.85
179.70
178.37
4,130,928
May 25, 2026
179.75
182.65
179.60
182.50
181.15
1,955,758
May 22, 2026
179.00
179.80
177.00
177.20
175.89
4,651,627
May 21, 2026
174.85
177.60
174.10
176.70
175.39
3,095,772
May 20, 2026
171.00
176.50
170.20
175.00
173.70
5,094,007
May 19, 2026
172.30
174.40
170.80
171.50
170.23
3,328,884
May 18, 2026
171.00
175.00
169.90
173.10
171.82
2,598,508
May 15, 2026
175.90
176.40
171.75
172.85
171.57
4,997,260
May 13, 2026
178.00
178.95
174.45
174.45
173.16
2,069,922
May 12, 2026
178.20
178.90
175.60
176.20
174.89
3,234,251
May 11, 2026
180.40
180.60
177.85
180.05
178.71
3,162,050
May 8, 2026
181.35
182.25
178.90
180.40
179.06
4,381,739
May 7, 2026
186.25
189.15
182.75
182.75
181.39
5,872,453
May 6, 2026
177.00
186.05
177.00
185.45
184.07
7,037,940
May 5, 2026
171.00
175.25
170.70
175.15
173.85
3,572,949
May 4, 2026
175.75
176.70
169.75
170.55
169.28
5,125,967
Apr 30, 2026
168.50
174.20
168.50
174.20
172.91
4,031,456
Apr 29, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
174.85
175.65
171.55
172.35
171.07
5,564,835
Apr 28, 2026
185.50
185.65
173.05
175.30
171.52
10,290,425
Apr 27, 2026
189.95
190.15
185.45
185.55
181.55
3,707,334
Apr 24, 2026
185.80
189.85
184.10
187.95
183.90
4,375,808
Apr 23, 2026
185.65
187.90
184.90
186.95
182.92
3,098,189
Apr 22, 2026
190.00
190.25
186.80
187.10
183.06
3,611,897
Apr 21, 2026
190.80
191.40
187.25
187.90
183.85
2,732,473
Apr 20, 2026
188.00
189.65
186.95
189.00
184.92
4,190,741
Apr 17, 2026
182.90
190.95
182.90
190.45
186.34
7,117,497
Apr 16, 2026
184.65
184.85
181.95
183.40
179.44
3,878,672
Apr 15, 2026
183.35
185.90
182.20
182.80
178.86
6,846,990
Apr 14, 2026
181.00
184.25
181.00
183.35
179.39
5,170,037
Apr 13, 2026
177.00
179.90
176.50
179.30
175.43
4,173,274
Apr 10, 2026
179.00
182.15
178.50
179.50
175.63
4,238,950
Apr 9, 2026
177.45
178.95
176.45
178.00
174.16
4,621,590
Apr 8, 2026
176.10
178.85
174.40
177.75
173.92
9,189,188
Apr 7, 2026
167.30
169.10
165.10
166.20
162.61
5,464,637
Apr 2, 2026
163.70
166.40
163.70
166.35
162.76
3,200,286
Apr 1, 2026
168.55
170.30
167.65
168.80
165.16
6,593,611
Mar 31, 2026
161.35
163.65
160.65
163.15
159.63
7,090,096
Mar 30, 2026
161.05
163.25
159.80
161.05
157.58
4,355,913
Mar 27, 2026
162.05
162.15
159.40
160.20
156.74
5,334,912
Mar 26, 2026
163.30
163.95
160.95
162.10
158.60
4,521,215
Mar 25, 2026
164.40
165.25
162.15
163.65
160.12
5,875,733
Mar 24, 2026
162.00
162.20
158.30
161.10
157.62
5,598,114
Mar 23, 2026
154.05
165.10
153.45
161.75
158.26
7,542,542
Mar 20, 2026
160.80
162.40
157.50
158.05
154.64
9,043,328
Mar 19, 2026
166.10
166.30
158.85
159.75
156.30
10,244,147
Mar 18, 2026
169.60
173.20
169.00
169.80
166.14
5,395,434
Mar 17, 2026
169.40
170.10
167.85
168.20
164.57
4,858,787
Mar 16, 2026
170.35
171.20
168.10
169.70
166.04
4,940,610
Mar 13, 2026
173.60
174.05
169.85
169.85
166.19
6,571,878
Mar 12, 2026
176.80
177.35
172.95
175.25
171.47
4,632,077
Mar 11, 2026
177.45
178.60
175.20
176.75
172.94
4,022,051
Mar 10, 2026
176.95
180.20
176.00
178.90
175.04
6,279,898
Mar 9, 2026
169.60
171.10
167.25
170.60
166.92
6,110,920
Mar 6, 2026
181.60
182.75
174.25
174.75
170.98
5,729,229
Mar 5, 2026
183.65
185.30
180.70
180.85
176.95
4,855,276
Mar 4, 2026
182.55
185.30
182.10
184.30
180.32
5,261,485
Mar 3, 2026
185.90
186.20
180.60
182.90
178.95
6,145,914
Mar 2, 2026
190.90
192.40
188.55
190.00
185.90
5,045,733
Feb 27, 2026
194.70
196.65
193.00
195.05
190.84
4,945,596
Feb 26, 2026
195.70
198.25
194.20
194.70
190.50
3,925,052
Feb 25, 2026
196.40
198.75
194.55
195.85
191.62
4,699,012
Feb 24, 2026
194.20
196.65
194.05
196.25
192.02
4,345,153
Feb 23, 2026
195.15
195.65
193.10
194.85
190.65
2,732,413
Feb 20, 2026
194.85
196.35
194.25
195.50
191.28
4,369,392
Feb 19, 2026
194.40
195.20
192.80
194.85
190.65
3,225,223
Feb 18, 2026
193.50
196.10
193.45
194.90
190.70
3,847,393
Feb 17, 2026
192.30
194.00
190.65
193.75
189.57
3,575,992
Feb 16, 2026
192.40
194.00
192.10
193.20
189.03
4,020,113
Feb 13, 2026
189.35
193.05
188.35
192.40
188.25
5,109,437
Feb 12, 2026
195.20
195.50
190.25
190.25
186.15
4,007,337
Feb 11, 2026
189.45
196.25
188.65
193.35
189.18
4,676,976
Feb 10, 2026
190.50
191.10
189.15
190.00
185.90
3,136,940
Feb 9, 2026
188.35
189.90
186.50
189.60
185.51
3,196,715
Feb 6, 2026
186.00
188.55
185.10
187.95
183.90
3,249,900
Feb 5, 2026
188.35
189.00
185.60
187.35
183.31
5,381,255
Feb 4, 2026
188.15
190.85
186.45
189.05
184.97
6,254,595
Feb 3, 2026
188.30
189.35
184.35
186.95
182.92
3,906,530
Feb 2, 2026
181.00
187.55
180.20
187.25
183.21
7,928,823
Jan 30, 2026
182.90
185.35
182.30
183.75
179.79
4,211,012
Jan 29, 2026
182.80
187.30
182.35
183.50
179.54
5,154,888
Jan 28, 2026
187.40
191.65
181.95
181.95
178.02
8,386,119
Jan 27, 2026
191.80
192.10
180.90
186.60
182.57
8,882,670
Jan 26, 2026
189.25
191.30
188.75
190.30
186.19
4,548,184
Jan 23, 2026
190.90
190.90
187.20
189.60
185.51
4,479,590
Jan 22, 2026
191.95
193.30
190.50
190.50
186.39
5,664,231
Jan 21, 2026
187.70
189.65
185.80
189.65
185.56
7,427,989
Jan 20, 2026
183.25
188.40
183.10
188.40
184.34
7,049,859
Jan 19, 2026
186.75
187.50
185.25
186.80
182.77
4,407,783
Jan 16, 2026
190.00
191.40
187.70
191.10
186.98
9,752,324
Jan 15, 2026
183.50
188.05
183.30
188.00
183.94
10,254,514
Jan 14, 2026
181.75
181.95
177.55
179.05
175.19
5,564,951
Jan 13, 2026
182.40
183.10
179.60
181.40
177.49
5,902,613
Jan 12, 2026
180.15
183.40
179.90
181.65
177.73
5,619,890
Jan 9, 2026
176.45
178.60
175.80
178.25
174.40
4,074,640
Jan 8, 2026
179.20
179.40
175.75
176.10
172.30
5,310,963
Jan 7, 2026
188.00
188.00
177.70
179.85
175.97
10,576,895
Jan 5, 2026
168.75
172.95
168.20
172.50
168.78
4,214,426
Jan 2, 2026
166.20
168.45
165.80
167.75
164.13
3,294,371
Dec 30, 2025
165.10
166.95
164.80
166.05
162.47
4,039,026
Dec 29, 2025
165.30
166.05
164.80
165.55
161.98
2,833,182
Dec 23, 2025
164.10
165.55
164.00
164.95
161.39
2,673,352
Dec 22, 2025
163.85
165.25
163.45
164.50
160.95
2,786,588
Dec 19, 2025
163.75
164.70
162.80
164.05
160.51
5,327,339
Dec 18, 2025
159.60
163.35
159.55
163.20
159.68
3,489,440
Dec 17, 2025
164.35
164.65
159.80
160.10
156.65
2,941,768
Dec 16, 2025
164.40
165.15
163.25
164.00
160.46
4,186,089
Dec 15, 2025
166.00
166.90
165.00
165.85
162.27
3,331,978
Dec 12, 2025
167.40
169.05
166.25
166.25
162.66
5,496,106
Dec 11, 2025
167.10
167.65
164.85
166.15
162.57
5,054,914
Dec 10, 2025
167.20
167.25
165.30
166.50
162.91
3,437,732
Dec 9, 2025
168.95
169.30
166.50
166.85
163.25
6,381,177
Dec 8, 2025
169.00
170.85
168.40
169.00
165.35
5,586,087
Dec 5, 2025
168.55
169.30
167.10
167.80
164.18
3,650,244
Dec 4, 2025
169.00
170.45
166.10
168.45
164.82
6,800,693
Dec 3, 2025
161.05
163.50
161.05
162.95
159.43
3,815,780
Dec 2, 2025
161.20
161.95
160.05
161.20
157.72
4,536,610
Dec 1, 2025
159.95
162.95
158.70
161.45
157.97
5,779,425
Nov 28, 2025
158.50
160.40
158.20
160.20
156.74
7,989,314
Nov 27, 2025
156.25
158.70
156.25
158.65
155.23
3,625,970
Nov 26, 2025
158.30
158.35
155.75
156.25
152.88
2,934,614
Nov 25, 2025
153.80
157.60
153.35
156.95
153.56
4,267,439
Nov 24, 2025
153.60
154.55
152.65
153.65
150.34
5,698,146
Nov 21, 2025
149.70
153.05
149.45
152.85
149.55
3,519,479
Nov 20, 2025
155.00
155.40
152.95
153.05
149.75
3,293,991
Nov 19, 2025
150.00
153.20
149.90
151.25
147.99
4,472,451
Nov 18, 2025
151.15
152.00
149.90
150.35
147.11
4,344,635
Nov 17, 2025
154.60
155.35
153.05
153.60
150.29
3,991,810
Nov 14, 2025
156.00
156.00
152.80
155.00
151.66
3,764,754
Nov 13, 2025
160.90
162.05
157.05
157.50
154.10
5,265,287
Nov 12, 2025
160.20
161.20
159.15
160.95
157.48
2,936,581
Nov 11, 2025
157.40
160.10
157.10
159.65
156.21
3,745,577
Nov 10, 2025
157.95
158.80
157.10
157.35
153.96
3,430,124
Nov 7, 2025
156.60
157.25
154.10
155.40
152.05
3,619,306
Nov 6, 2025
157.65
159.25
156.40
156.70
153.32
3,096,200
Nov 5, 2025
155.85
159.40
155.35
158.65
155.23
3,526,856
Nov 4, 2025
156.30
158.50
155.65
157.30
153.91
3,903,075
Nov 3, 2025
160.10
161.05
158.75
158.75
155.33
5,355,435
Oct 31, 2025
163.85
164.65
160.15
160.15
156.69
5,112,684
Oct 30, 2025
163.65
165.50
163.60
164.95
161.39
3,629,129
