Stockholm - Delayed Quote
SEK
Atlas Copco AB (publ) (ATCO-B.ST)
160.40
-3.80
(-2.31%)
At close: 12:59:41 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 30, 2026
161.00
162.35
160.15
160.40
160.40
1,366,427
Oct 29, 2026
162.55
164.85
162.20
164.20
164.20
2,018,913
Oct 28, 2026
163.90
164.75
162.50
163.90
163.90
1,423,056
Oct 27, 2026
159.35
163.65
159.10
163.65
163.65
2,233,341
Oct 26, 2026
156.90
160.10
156.55
159.95
159.95
2,550,762
Oct 23, 2026
158.10
159.25
155.10
156.80
156.80
3,102,599
Oct 22, 2026
163.90
165.90
156.10
156.80
156.80
5,042,241
Oct 21, 2026
168.35
170.00
167.45
168.85
168.85
1,796,767
Oct 20, 2026
170.80
171.20
166.30
168.25
168.25
2,098,268
Oct 19, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 19, 2026
174.55
174.85
171.65
172.65
172.65
2,322,154
Oct 16, 2026
177.00
178.05
175.00
176.80
175.30
1,664,313
Oct 15, 2026
178.10
178.55
172.90
175.40
173.91
3,760,185
Oct 14, 2026
184.90
186.20
182.40
182.40
180.85
1,343,203
Oct 13, 2026
185.10
186.50
183.05
183.20
181.65
1,084,139
Oct 12, 2026
183.95
185.75
183.05
185.10
183.53
909,720
Oct 9, 2026
181.00
184.25
181.00
182.95
181.40
1,213,977
Oct 8, 2026
178.70
181.10
177.95
179.70
178.18
1,117,697
Oct 7, 2026
183.80
183.95
180.05
180.30
178.77
1,315,055
Oct 6, 2026
181.95
186.05
181.80
185.50
183.93
2,594,390
Oct 5, 2026
180.60
181.40
178.40
180.35
178.82
1,064,126
Oct 2, 2026
179.55
182.30
179.55
180.60
179.07
2,300,852
Oct 1, 2026
178.60
180.30
176.75
177.50
175.99
1,990,134
Sep 30, 2026
180.85
181.80
178.30
178.30
176.79
1,584,590
Sep 29, 2026
176.80
180.90
176.75
179.30
177.78
1,914,527
Sep 28, 2026
178.00
178.70
176.10
176.20
174.71
1,947,336
Sep 25, 2026
178.45
180.25
177.30
177.90
176.39
1,392,475
Sep 24, 2026
178.20
178.95
176.05
176.20
174.71
1,341,543
Sep 23, 2026
182.30
183.25
178.50
180.00
178.47
945,250
Sep 22, 2026
176.05
182.95
176.05
182.00
180.46
1,429,594
Sep 21, 2026
173.15
176.20
172.95
175.50
174.01
1,158,872
Sep 18, 2026
172.25
173.95
170.10
171.05
169.60
2,254,783
Sep 17, 2026
170.40
173.30
170.40
172.45
170.99
1,467,011
Sep 16, 2026
169.85
171.15
169.65
170.15
168.71
1,589,967
Sep 15, 2026
169.00
169.90
166.50
168.85
167.42
1,501,629
Sep 14, 2026
173.15
173.50
167.05
168.35
166.92
1,732,409
Sep 11, 2026
175.00
177.55
174.30
175.15
173.66
1,590,581
Sep 10, 2026
176.75
178.25
173.75
174.55
173.07
986,771
Sep 9, 2026
179.15
180.25
175.95
176.70
175.20
1,226,471
Sep 8, 2026
179.35
181.35
178.15
180.70
179.17
1,710,161
Sep 7, 2026
175.80
179.85
175.70
178.85
177.33
1,245,440
Sep 4, 2026
174.70
175.95
174.05
175.95
174.46
939,514
Sep 3, 2026
172.55
175.35
172.20
174.70
173.22
1,077,877
Sep 2, 2026
172.50
173.95
171.55
172.30
170.84
958,568
Sep 1, 2026
178.50
179.30
172.90
173.10
171.63
1,563,733
Aug 31, 2026
180.80
181.00
178.10
178.40
176.89
3,623,033
Aug 28, 2026
181.70
183.10
180.60
181.00
179.46
847,852
Aug 27, 2026
180.25
182.85
179.95
181.35
179.81
1,115,347
Aug 26, 2026
178.45
181.90
178.40
179.90
178.37
1,150,653
Aug 25, 2026
178.00
180.60
177.95
178.35
176.84
1,200,023
Aug 24, 2026
177.55
179.25
176.95
176.95
175.45
751,455
Aug 21, 2026
175.75
179.25
175.75
178.05
176.54
918,474
Aug 20, 2026
174.50
176.00
174.15
175.50
174.01
747,423
Aug 19, 2026
176.85
177.35
173.70
174.50
173.02
934,828
Aug 18, 2026
179.20
179.25
176.30
176.85
175.35
1,082,169
Aug 17, 2026
181.20
182.30
180.20
180.55
179.02
804,926
Aug 14, 2026
182.55
182.80
180.70
181.15
179.61
652,095
Aug 13, 2026
183.50
184.05
182.25
182.50
180.95
1,035,152
Aug 12, 2026
183.45
184.30
181.70
182.40
180.85
929,430
Aug 11, 2026
182.60
184.50
181.90
183.15
181.60
1,066,077
Aug 10, 2026
182.55
183.90
182.05
183.40
181.84
978,778
Aug 7, 2026
182.75
183.95
182.30
182.55
181.00
1,408,360
Aug 6, 2026
183.30
185.10
182.15
183.80
182.24
1,073,625
Aug 5, 2026
185.00
185.20
181.10
184.00
182.44
1,507,512
Aug 4, 2026
178.60
182.55
178.50
182.40
180.85
1,582,265
Aug 3, 2026
176.80
178.60
176.45
177.10
175.60
1,176,140
Jul 31, 2026
177.05
180.65
175.50
175.85
174.36
2,085,319
Jul 30, 2026
172.50
175.95
172.05
175.60
174.11
2,349,648
Jul 29, 2026
174.10
175.35
171.65
172.30
170.84
1,411,506
Jul 28, 2026
176.40
176.75
172.50
174.65
173.17
2,126,250
Jul 27, 2026
181.80
183.45
177.50
177.85
176.34
1,236,790
Jul 24, 2026
177.00
180.60
176.80
180.10
178.57
1,254,254
Jul 23, 2026
178.00
178.00
175.40
177.00
175.50
1,219,398
Jul 22, 2026
174.10
177.50
173.70
177.05
175.55
1,048,589
Jul 21, 2026
172.75
174.05
170.95
174.05
172.57
1,327,747
Jul 20, 2026
173.30
174.10
170.70
171.00
169.55
1,175,420
Jul 17, 2026
173.50
173.50
169.50
173.30
171.83
1,888,954
Jul 16, 2026
164.45
175.30
159.75
173.10
171.63
3,058,210
Jul 15, 2026
167.05
168.00
164.40
164.60
163.20
1,209,049
Jul 14, 2026
164.00
166.85
163.40
165.95
164.54
543,184
Jul 13, 2026
164.00
166.05
163.90
165.85
164.44
630,767
Jul 10, 2026
166.80
169.30
166.00
167.20
165.78
711,572
Jul 9, 2026
164.35
167.25
164.35
166.80
165.38
1,416,501
Jul 8, 2026
166.00
166.65
162.25
162.55
161.17
919,289
Jul 7, 2026
170.00
170.05
165.45
165.90
164.49
1,203,805
Jul 6, 2026
172.60
172.65
169.95
170.25
168.81
1,284,658
Jul 3, 2026
171.00
172.90
170.40
172.50
171.04
839,541
Jul 2, 2026
168.70
170.85
168.10
168.95
167.52
1,267,448
Jul 1, 2026
172.25
172.40
169.60
170.75
169.30
1,086,395
Jun 30, 2026
171.15
172.95
170.05
171.70
170.24
1,932,171
Jun 29, 2026
167.30
170.00
166.75
168.50
167.07
985,844
Jun 26, 2026
169.00
170.20
166.65
167.00
165.58
1,045,828
Jun 25, 2026
169.50
172.55
168.95
170.60
169.15
2,255,053
Jun 24, 2026
168.95
170.00
165.85
167.50
166.08
1,809,849
Jun 23, 2026
170.30
170.50
166.75
168.95
167.52
1,628,348
Jun 22, 2026
172.60
172.95
169.90
172.95
171.48
1,033,726
Jun 18, 2026
171.00
172.85
170.85
172.85
171.38
1,827,920
Jun 17, 2026
169.85
172.20
169.05
170.65
169.20
1,215,423
Jun 16, 2026
167.00
170.75
167.00
169.55
168.11
976,601
Jun 15, 2026
168.50
171.00
165.65
165.65
164.24
1,453,228
Jun 12, 2026
165.95
167.45
163.35
164.20
162.81
1,224,764
Jun 11, 2026
159.80
162.15
159.50
161.50
160.13
649,939
Jun 10, 2026
159.00
163.00
157.15
159.45
158.10
776,342
Jun 9, 2026
160.85
163.30
159.30
159.30
157.95
1,089,380
Jun 8, 2026
156.00
161.00
156.00
160.85
159.49
1,022,479
Jun 5, 2026
160.20
161.70
159.05
159.70
158.35
1,594,162
Jun 4, 2026
161.00
163.35
160.60
161.40
160.03
1,144,051
Jun 3, 2026
160.10
162.35
159.60
162.15
160.77
1,473,064
Jun 2, 2026
154.60
162.30
154.60
161.70
160.33
1,261,473
Jun 1, 2026
156.60
157.65
152.55
153.30
152.00
1,334,041
May 29, 2026
157.10
157.50
154.70
157.00
155.67
6,609,667
May 28, 2026
157.30
157.30
154.30
156.50
155.17
1,228,002
May 27, 2026
158.40
160.65
157.20
159.05
157.70
1,297,155
May 26, 2026
160.20
160.35
157.50
158.95
157.60
1,241,880
May 25, 2026
160.00
161.40
159.45
161.10
159.73
685,866
May 22, 2026
158.60
159.10
157.00
157.15
155.82
1,119,640
May 21, 2026
155.25
157.25
154.60
156.65
155.32
1,041,328
May 20, 2026
151.85
156.75
151.50
155.25
153.93
1,274,910
May 19, 2026
153.00
155.25
151.95
152.50
151.21
1,829,587
May 18, 2026
152.20
155.55
151.05
154.50
153.19
2,152,491
May 15, 2026
155.15
156.10
152.50
153.70
152.40
2,025,685
May 13, 2026
156.65
157.20
154.20
154.20
152.89
666,659
May 12, 2026
157.45
157.60
155.05
155.10
153.78
1,097,882
May 11, 2026
158.20
158.95
156.80
158.95
157.60
1,068,318
May 8, 2026
159.85
160.25
157.75
158.70
157.35
1,335,899
May 7, 2026
164.20
166.70
160.80
160.80
159.44
1,571,812
May 6, 2026
157.00
164.20
157.00
163.85
162.46
1,634,579
May 5, 2026
151.55
155.75
151.50
155.75
154.43
1,078,825
May 4, 2026
156.40
156.95
150.95
151.30
150.02
1,483,515
Apr 30, 2026
150.30
154.85
149.90
154.85
153.54
1,745,328
Apr 29, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
155.30
155.75
152.55
153.35
152.05
1,316,426
Apr 28, 2026
163.10
163.85
153.90
156.25
152.45
3,302,555
Apr 27, 2026
165.50
167.20
163.40
164.15
160.15
1,027,361
Apr 24, 2026
163.45
166.80
162.30
165.50
161.47
1,242,893
Apr 23, 2026
162.75
165.15
161.95
164.35
160.35
891,777
Apr 22, 2026
166.25
166.95
163.80
163.90
159.91
1,086,830
Apr 21, 2026
167.50
168.60
164.50
164.95
160.93
1,611,339
Apr 20, 2026
166.00
167.50
165.10
166.30
162.25
1,500,286
Apr 17, 2026
162.25
168.40
161.80
168.15
164.06
1,307,164
Apr 16, 2026
162.00
162.85
160.95
162.60
158.64
1,189,240
Apr 15, 2026
162.05
163.85
160.80
161.40
157.47
1,761,788
Apr 14, 2026
160.00
162.20
159.85
161.65
157.71
1,179,297
Apr 13, 2026
156.25
158.75
155.80
158.35
154.49
1,328,256
Apr 10, 2026
158.00
160.65
157.20
158.30
154.45
2,160,623
Apr 9, 2026
156.20
157.55
155.65
157.20
153.37
1,754,336
Apr 8, 2026
157.00
157.45
154.55
156.90
153.08
2,757,797
Apr 7, 2026
148.50
150.00
146.45
147.45
143.86
2,681,127
Apr 2, 2026
145.75
147.70
144.95
147.50
143.91
1,331,334
Apr 1, 2026
150.00
150.65
148.50
149.20
145.57
2,058,006
Mar 31, 2026
143.50
145.05
142.70
144.85
141.32
2,421,476
Mar 30, 2026
142.40
144.60
141.85
143.45
139.96
1,612,101
Mar 27, 2026
143.95
144.00
141.45
142.40
138.93
1,820,982
Mar 26, 2026
145.80
145.95
143.50
143.95
140.45
2,994,553
Mar 25, 2026
146.10
146.85
144.10
145.80
142.25
1,587,838
Mar 24, 2026
143.75
144.05
140.35
143.00
139.52
1,780,659
Mar 23, 2026
136.25
146.25
135.80
143.85
140.35
3,011,260
Mar 20, 2026
143.10
144.50
139.60
140.35
136.93
2,533,636
Mar 19, 2026
145.75
146.05
140.80
142.00
138.54
2,289,449
Mar 18, 2026
149.50
151.65
148.50
149.35
145.71
1,127,098
Mar 17, 2026
148.50
149.70
147.60
148.20
144.59
1,395,522
Mar 16, 2026
150.00
150.65
147.95
149.40
145.76
1,046,339
Mar 13, 2026
152.20
153.20
149.90
149.90
146.25
941,656
Mar 12, 2026
154.45
155.60
152.25
153.75
150.01
1,344,316
Mar 11, 2026
154.60
155.30
153.20
154.75
150.98
793,893
Mar 10, 2026
154.95
156.95
154.00
155.80
152.01
1,267,229
Mar 9, 2026
147.75
150.05
146.60
149.70
146.06
1,881,006
Mar 6, 2026
158.70
159.90
152.20
153.20
149.47
1,514,540
Mar 5, 2026
160.80
162.30
158.15
158.15
154.30
1,739,792
Mar 4, 2026
159.10
162.40
158.50
161.45
157.52
1,502,268
Mar 3, 2026
163.05
163.05
158.00
159.40
155.52
2,190,296
Mar 2, 2026
165.90
167.35
163.60
165.35
161.32
1,371,302
Feb 27, 2026
169.50
170.90
167.75
169.85
165.71
2,039,768
Feb 26, 2026
170.15
172.20
168.70
169.25
165.13
1,139,055
Feb 25, 2026
170.20
172.35
169.90
170.05
165.91
1,699,685
Feb 24, 2026
168.00
170.20
167.90
170.15
166.01
1,456,960
Feb 23, 2026
169.30
169.30
167.05
168.30
164.20
1,221,001
Feb 20, 2026
168.75
169.80
168.15
169.65
165.52
1,357,464
Feb 19, 2026
168.50
169.00
167.05
168.25
164.15
972,941
Feb 18, 2026
167.55
169.50
167.35
169.10
164.98
1,216,176
Feb 17, 2026
166.85
168.10
164.60
168.10
164.01
1,665,172
Feb 16, 2026
166.30
167.45
166.15
166.60
162.54
1,510,184
Feb 13, 2026
163.45
166.55
163.25
166.30
162.25
1,811,802
Feb 12, 2026
168.50
168.50
164.25
164.25
160.25
1,664,733
Feb 11, 2026
164.80
170.30
163.55
167.20
163.13
3,953,657
Feb 10, 2026
164.50
165.30
164.00
165.10
161.08
1,644,734
Feb 9, 2026
163.20
164.30
161.75
164.30
160.30
1,982,859
Feb 6, 2026
161.70
163.65
160.90
163.00
159.03
1,679,206
Feb 5, 2026
163.10
164.15
161.45
162.65
158.69
2,760,208
Feb 4, 2026
163.10
165.90
162.15
164.45
160.45
1,451,790
Feb 3, 2026
163.85
164.95
160.85
163.05
159.08
1,710,134
Feb 2, 2026
158.00
163.20
156.90
162.70
158.74
1,638,040
Jan 30, 2026
159.90
161.50
158.80
160.15
156.25
1,277,275
Jan 29, 2026
159.70
163.15
159.10
159.90
156.01
2,487,659
Jan 28, 2026
163.55
166.95
159.25
159.55
155.67
2,502,435
Jan 27, 2026
168.40
168.60
157.60
163.55
159.57
4,894,826
Jan 26, 2026
166.30
167.30
165.45
167.00
162.93
1,739,447
Jan 23, 2026
167.15
167.20
164.50
166.45
162.40
1,587,567
Jan 22, 2026
168.00
169.30
166.90
166.95
162.89
1,984,381
Jan 21, 2026
163.75
165.55
162.60
165.55
161.52
1,679,085
Jan 20, 2026
161.35
164.65
160.00
164.65
160.64
1,694,459
Jan 19, 2026
162.90
163.90
161.50
163.20
159.23
2,345,652
Jan 16, 2026
166.00
167.40
164.00
166.90
162.84
2,371,685
Jan 15, 2026
160.95
164.20
160.80
164.20
160.20
4,097,702
Jan 14, 2026
159.00
159.35
155.90
156.65
152.84
2,459,661
Jan 13, 2026
161.00
161.05
157.95
158.50
154.64
2,663,879
Jan 12, 2026
159.00
161.60
159.00
159.60
155.71
1,920,994
Jan 9, 2026
156.25
158.00
155.60
157.60
153.76
1,091,857
Jan 8, 2026
159.00
159.00
155.70
156.10
152.30
1,020,599
Jan 7, 2026
161.75
163.00
157.55
159.20
155.32
2,737,010
Jan 5, 2026
149.95
153.90
149.95
152.70
148.98
1,026,251
Jan 2, 2026
149.25
149.80
148.00
149.55
145.91
1,383,381
Dec 30, 2025
148.00
149.70
147.50
149.00
145.37
1,097,237
Dec 29, 2025
148.00
148.70
147.35
148.65
145.03
976,948
Dec 23, 2025
147.70
148.50
147.25
147.75
144.15
660,326
Dec 22, 2025
147.55
148.75
147.05
147.90
144.30
694,994
Dec 19, 2025
147.20
147.85
146.55
147.20
143.62
1,808,530
Dec 18, 2025
143.50
147.35
143.10
147.15
143.57
1,312,069
Dec 17, 2025
147.00
147.20
143.35
143.95
140.45
1,179,235
Dec 16, 2025
147.70
148.25
146.15
146.70
143.13
1,519,931
Dec 15, 2025
149.65
150.10
148.20
148.55
144.93
1,980,778
Dec 12, 2025
150.00
151.90
149.50
150.00
146.35
996,866
Dec 11, 2025
150.50
150.70
148.55
149.70
146.06
860,770
Dec 10, 2025
150.45
150.70
148.65
149.85
146.20
956,348
Dec 9, 2025
152.25
152.40
150.05
150.50
146.84
1,123,465
Dec 8, 2025
151.90
153.95
151.65
152.50
148.79
1,466,757
Dec 5, 2025
152.10
152.55
150.75
151.45
147.76
1,310,334
Dec 4, 2025
151.00
153.10
148.90
151.50
147.81
2,088,389
Dec 3, 2025
144.55
146.70
144.55
146.25
142.69
1,184,937
Dec 2, 2025
145.10
145.30
144.15
144.55
141.03
1,184,564
Dec 1, 2025
143.85
146.65
143.15
145.00
141.47
1,676,985
Nov 28, 2025
143.20
145.15
142.75
144.30
140.79
1,966,327
Nov 27, 2025
141.10
143.25
141.00
143.20
139.71
1,680,293
Nov 26, 2025
143.35
143.35
140.70
141.10
137.66
1,428,043
Nov 25, 2025
138.30
142.70
138.05
142.05
138.59
3,179,987
Nov 24, 2025
138.10
139.00
137.65
137.95
134.59
2,410,205
Nov 21, 2025
134.15
137.55
134.00
137.35
134.01
1,016,119
Nov 20, 2025
140.00
140.00
137.25
137.50
134.15
1,311,500
Nov 19, 2025
135.35
137.40
134.95
136.65
133.32
1,580,961
Nov 18, 2025
136.30
136.85
134.95
135.75
132.44
1,748,658
Nov 17, 2025
138.85
139.45
137.85
138.45
135.08
1,443,299
Nov 14, 2025
139.75
140.00
137.00
139.10
135.71
1,218,967
Nov 13, 2025
144.00
145.20
140.70
141.00
137.57
1,593,623
Nov 12, 2025
142.95
143.95
142.00
143.95
140.45
1,077,085
Nov 11, 2025
140.10
142.95
140.10
142.85
139.37
1,108,733
Nov 10, 2025
140.30
141.20
140.00
140.10
136.69
858,134
Nov 7, 2025
139.85
140.20
137.50
138.40
135.03
1,256,092
Nov 6, 2025
140.45
141.90
139.55
139.85
136.44
972,485
Nov 5, 2025
138.30
141.45
138.30
141.00
137.57
976,081
Nov 4, 2025
139.00
140.70
138.10
139.90
136.49
886,975
Nov 3, 2025
142.00
142.95
141.10
141.10
137.66
1,386,709
Oct 31, 2025
144.50
144.65
142.50
142.75
139.27
1,277,278
Oct 30, 2025
144.65
146.40
144.65
145.70
142.15
1,110,876
