Atlas Copco AB Class A ATCO_A
OMXSTO · Sweden · Producer Manufacturing
SEK 205.80-0.50 (-0.24%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 205.80 | -0.24% | SEK 206.30 | SEK 209.10 | SEK 204.90 | 4.57M |
| 2026-09-30 | SEK 206.30 | -0.91% | SEK 209.60 | SEK 210.70 | SEK 206.30 | 4.74M |
| 2026-09-29 | SEK 208.20 | +2.26% | SEK 205.30 | SEK 210.00 | SEK 204.40 | 3.45M |
| 2026-09-28 | SEK 203.60 | -0.88% | SEK 205.50 | SEK 206.60 | SEK 203.40 | 3.25M |
| 2026-09-25 | SEK 205.40 | +1.08% | SEK 205.50 | SEK 208.10 | SEK 204.70 | 2.21M |
| 2026-09-24 | SEK 203.20 | -1.88% | SEK 206.10 | SEK 206.50 | SEK 202.90 | 3.34M |
| 2026-09-23 | SEK 207.10 | -0.91% | SEK 209.60 | SEK 210.50 | SEK 205.30 | 2.51M |
| 2026-09-22 | SEK 209.00 | +3.47% | SEK 202.60 | SEK 210.60 | SEK 202.60 | 4.60M |
| 2026-09-21 | SEK 202.00 | +2.43% | SEK 199.45 | SEK 202.70 | SEK 199.25 | 2.96M |
| 2026-09-18 | SEK 197.20 | -0.98% | SEK 199.15 | SEK 200.90 | SEK 196.30 | 6.96M |
| 2026-09-17 | SEK 199.15 | +1.74% | SEK 196.65 | SEK 199.70 | SEK 196.30 | 4.07M |
| 2026-09-16 | SEK 195.75 | +1.29% | SEK 195.00 | SEK 196.40 | SEK 194.20 | 3.54M |
| 2026-09-15 | SEK 193.25 | 0.00% | SEK 193.50 | SEK 194.70 | SEK 190.80 | 3.84M |
| 2026-09-14 | SEK 193.25 | -4.71% | SEK 200.00 | SEK 200.50 | SEK 191.85 | 4.94M |
| 2026-09-11 | SEK 202.80 | +0.65% | SEK 202.20 | SEK 204.90 | SEK 201.10 | 2.56M |
| 2026-09-10 | SEK 201.50 | -1.27% | SEK 204.10 | SEK 205.20 | SEK 200.20 | 3.00M |
| 2026-09-09 | SEK 204.10 | -2.25% | SEK 207.00 | SEK 208.00 | SEK 202.80 | 3.59M |
| 2026-09-08 | SEK 208.80 | +1.51% | SEK 205.50 | SEK 209.20 | SEK 204.90 | 3.07M |
| 2026-09-07 | SEK 205.70 | +1.93% | SEK 202.10 | SEK 206.70 | SEK 202.10 | 2.46M |
| 2026-09-04 | SEK 201.80 | +0.60% | SEK 201.10 | SEK 202.10 | SEK 200.00 | 2.07M |
| 2026-09-03 | SEK 200.60 | +0.98% | SEK 198.55 | SEK 201.90 | SEK 197.90 | 4.05M |
| 2026-09-02 | SEK 198.65 | -0.43% | SEK 198.20 | SEK 199.90 | SEK 197.10 | 3.84M |
| 2026-09-01 | SEK 199.50 | -3.16% | SEK 206.00 | SEK 206.60 | SEK 198.45 | 5.38M |
| 2026-08-31 | SEK 206.00 | -0.91% | SEK 207.30 | SEK 208.10 | SEK 205.30 | 5.88M |
| 2026-08-28 | SEK 207.90 | -0.29% | SEK 208.30 | SEK 209.90 | SEK 206.90 | 4.59M |
| 2026-08-27 | SEK 208.50 | +0.92% | SEK 207.10 | SEK 209.70 | SEK 206.60 | 4.02M |
| 2026-08-26 | SEK 206.60 | +1.22% | SEK 204.70 | SEK 208.80 | SEK 204.30 | 4.05M |
| 2026-08-25 | SEK 204.10 | +0.34% | SEK 205.50 | SEK 207.20 | SEK 204.10 | 3.39M |
| 2026-08-24 | SEK 203.40 | -0.64% | SEK 204.00 | SEK 206.20 | SEK 203.00 | 2.23M |
| 2026-08-21 | SEK 204.70 | +1.74% | SEK 202.10 | SEK 205.60 | SEK 201.30 | 2.88M |
| 2026-08-20 | SEK 201.20 | +0.50% | SEK 200.00 | SEK 201.70 | SEK 199.40 | 4.01M |
| 2026-08-19 | SEK 200.20 | -1.04% | SEK 202.30 | SEK 203.10 | SEK 198.80 | 4.18M |
| 2026-08-18 | SEK 202.30 | -2.65% | SEK 205.50 | SEK 205.90 | SEK 202.00 | 3.51M |
| 2026-08-17 | SEK 207.80 | -0.29% | SEK 209.50 | SEK 209.80 | SEK 206.70 | 2.70M |
| 2026-08-14 | SEK 208.40 | -0.62% | SEK 210.40 | SEK 210.80 | SEK 207.20 | 1.84M |
| 2026-08-13 | SEK 209.70 | -0.14% | SEK 210.90 | SEK 211.50 | SEK 209.20 | 2.39M |
| 2026-08-12 | SEK 210.00 | -0.71% | SEK 211.60 | SEK 212.30 | SEK 208.90 | 2.65M |
| 2026-08-11 | SEK 211.50 | +0.38% | SEK 209.50 | SEK 212.20 | SEK 208.60 | 2.83M |
| 2026-08-10 | SEK 210.70 | +0.52% | SEK 209.00 | SEK 211.20 | SEK 208.90 | 3.12M |
| 2026-08-07 | SEK 209.60 | -0.38% | SEK 209.20 | SEK 211.50 | SEK 209.10 | 2.31M |
| 2026-08-06 | SEK 210.40 | +0.10% | SEK 210.00 | SEK 212.20 | SEK 208.50 | 3.04M |
| 2026-08-05 | SEK 210.20 | +0.77% | SEK 211.50 | SEK 212.00 | SEK 207.40 | 4.18M |
| 2026-08-04 | SEK 208.60 | +2.71% | SEK 204.90 | SEK 209.40 | SEK 204.80 | 3.70M |
| 2026-08-03 | SEK 203.10 | +0.99% | SEK 203.00 | SEK 204.30 | SEK 201.90 | 3.27M |
| 2026-07-31 | SEK 201.10 | +0.45% | SEK 201.10 | SEK 206.40 | SEK 200.50 | 5.10M |
| 2026-07-30 | SEK 200.20 | +3.14% | SEK 194.10 | SEK 200.40 | SEK 194.00 | 4.26M |
| 2026-07-29 | SEK 194.10 | -1.27% | SEK 195.80 | SEK 197.65 | SEK 193.65 | 3.60M |
| 2026-07-28 | SEK 196.60 | -2.48% | SEK 201.30 | SEK 201.50 | SEK 194.05 | 6.37M |
| 2026-07-27 | SEK 201.60 | -1.13% | SEK 205.80 | SEK 208.30 | SEK 201.30 | 4.88M |
| 2026-07-24 | SEK 203.90 | +1.80% | SEK 200.60 | SEK 204.80 | SEK 200.50 | 5.79M |
| 2026-07-23 | SEK 200.30 | -0.30% | SEK 201.90 | SEK 202.50 | SEK 198.00 | 4.60M |
| 2026-07-22 | SEK 200.90 | +1.67% | SEK 198.00 | SEK 201.40 | SEK 196.80 | 5.92M |
| 2026-07-21 | SEK 197.60 | +1.93% | SEK 196.15 | SEK 197.60 | SEK 193.55 | 4.27M |
| 2026-07-20 | SEK 193.85 | -0.84% | SEK 195.50 | SEK 196.90 | SEK 193.20 | 2.43M |
| 2026-07-17 | SEK 195.50 | +0.18% | SEK 196.75 | SEK 196.75 | SEK 191.25 | 5.01M |
| 2026-07-16 | SEK 195.15 | +4.44% | SEK 186.10 | SEK 200.00 | SEK 180.85 | 10.04M |
| 2026-07-15 | SEK 186.85 | -1.37% | SEK 190.30 | SEK 191.95 | SEK 186.85 | 5.27M |
| 2026-07-14 | SEK 189.45 | +0.24% | SEK 187.50 | SEK 190.40 | SEK 186.40 | 3.44M |
| 2026-07-13 | SEK 189.00 | -1.10% | SEK 189.00 | SEK 189.95 | SEK 187.70 | 2.76M |
| 2026-07-10 | SEK 191.10 | +0.16% | SEK 191.20 | SEK 192.00 | SEK 190.05 | 2.29M |
| 2026-07-09 | SEK 190.80 | +2.97% | SEK 188.35 | SEK 191.50 | SEK 187.80 | 2.91M |
| 2026-07-08 | SEK 185.30 | -1.78% | SEK 190.60 | SEK 190.60 | SEK 184.85 | 3.97M |
| 2026-07-07 | SEK 188.65 | -3.13% | SEK 194.65 | SEK 194.65 | SEK 188.55 | 5.36M |
| 2026-07-06 | SEK 194.75 | -1.34% | SEK 197.40 | SEK 197.40 | SEK 194.20 | 2.20M |
| 2026-07-03 | SEK 197.40 | +2.39% | SEK 195.20 | SEK 197.90 | SEK 194.80 | 2.64M |
| 2026-07-02 | SEK 192.80 | -1.00% | SEK 193.00 | SEK 195.00 | SEK 191.90 | 3.99M |
| 2026-07-01 | SEK 194.75 | -0.71% | SEK 196.90 | SEK 197.05 | SEK 193.25 | 3.16M |
| 2026-06-30 | SEK 196.15 | +2.37% | SEK 194.25 | SEK 197.00 | SEK 193.85 | 4.19M |
| 2026-06-29 | SEK 191.60 | +1.13% | SEK 189.60 | SEK 192.40 | SEK 189.55 | 2.22M |
| 2026-06-26 | SEK 189.45 | -2.70% | SEK 192.85 | SEK 193.80 | SEK 189.25 | 4.95M |
| 2026-06-25 | SEK 194.70 | +2.39% | SEK 192.00 | SEK 196.60 | SEK 192.00 | 4.87M |
| 2026-06-24 | SEK 190.15 | -0.24% | SEK 191.20 | SEK 192.20 | SEK 187.50 | 5.28M |
| 2026-06-23 | SEK 190.60 | -2.66% | SEK 193.55 | SEK 193.95 | SEK 188.40 | 4.32M |
| 2026-06-22 | SEK 195.80 | -0.03% | SEK 196.20 | SEK 196.25 | SEK 192.50 | 5.37M |
| 2026-06-18 | SEK 195.85 | +1.24% | SEK 194.05 | SEK 196.40 | SEK 194.00 | 7.03M |
| 2026-06-17 | SEK 193.45 | +0.44% | SEK 193.00 | SEK 195.90 | SEK 192.05 | 4.27M |
| 2026-06-16 | SEK 192.60 | +2.34% | SEK 190.10 | SEK 193.80 | SEK 190.00 | 4.01M |
| 2026-06-15 | SEK 188.20 | +1.21% | SEK 190.30 | SEK 193.40 | SEK 188.20 | 3.98M |
| 2026-06-12 | SEK 185.95 | +2.40% | SEK 186.65 | SEK 188.75 | SEK 184.60 | 4.08M |
| 2026-06-11 | SEK 181.60 | +1.31% | SEK 179.70 | SEK 182.40 | SEK 179.30 | 2.31M |
| 2026-06-10 | SEK 179.25 | 0.00% | SEK 179.35 | SEK 183.60 | SEK 176.85 | 2.17M |
| 2026-06-09 | SEK 179.25 | -0.91% | SEK 181.60 | SEK 184.20 | SEK 179.25 | 3.23M |
| 2026-06-08 | SEK 180.90 | +0.92% | SEK 175.75 | SEK 181.20 | SEK 175.70 | 3.36M |
| 2026-06-05 | SEK 179.25 | -1.05% | SEK 180.00 | SEK 181.05 | SEK 178.15 | 3.21M |
| 2026-06-04 | SEK 181.15 | -0.69% | SEK 182.50 | SEK 183.60 | SEK 180.20 | 2.29M |
| 2026-06-03 | SEK 182.40 | +0.22% | SEK 180.40 | SEK 182.40 | SEK 180.25 | 3.24M |
| 2026-06-02 | SEK 182.00 | +5.32% | SEK 175.00 | SEK 182.95 | SEK 174.65 | 4.29M |
| 2026-06-01 | SEK 172.80 | -2.62% | SEK 177.35 | SEK 177.65 | SEK 171.55 | 4.07M |
| 2026-05-29 | SEK 177.45 | +0.20% | SEK 177.30 | SEK 178.00 | SEK 174.30 | 18.69M |
| 2026-05-28 | SEK 177.10 | -1.53% | SEK 177.65 | SEK 178.00 | SEK 174.20 | 3.21M |