Atlas Copco AB Class B ATCO_B
OMXSTO · Sweden · Producer Manufacturing
SEK 160.40-3.80 (-2.31%)
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.
Showing the newest 90 of 251 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | SEK 160.40 | -2.31% | SEK 161.00 | SEK 162.35 | SEK 160.15 | 1.37M |
| 2026-10-29 | SEK 164.20 | +0.18% | SEK 162.55 | SEK 164.85 | SEK 162.20 | 2.02M |
| 2026-10-28 | SEK 163.90 | +0.15% | SEK 163.90 | SEK 164.75 | SEK 162.50 | 1.42M |
| 2026-10-27 | SEK 163.65 | +2.31% | SEK 159.35 | SEK 163.65 | SEK 159.10 | 2.23M |
| 2026-10-26 | SEK 159.95 | +2.01% | SEK 156.90 | SEK 160.10 | SEK 156.55 | 2.55M |
| 2026-10-23 | SEK 156.80 | 0.00% | SEK 158.10 | SEK 159.25 | SEK 155.10 | 3.10M |
| 2026-10-22 | SEK 156.80 | -7.14% | SEK 163.90 | SEK 165.90 | SEK 156.10 | 5.04M |
| 2026-10-21 | SEK 168.85 | +0.36% | SEK 168.35 | SEK 170.00 | SEK 167.45 | 1.80M |
| 2026-10-20 | SEK 168.25 | -2.55% | SEK 170.80 | SEK 171.20 | SEK 166.30 | 2.10M |
| 2026-10-19 | SEK 172.65 | -2.35% | SEK 174.55 | SEK 174.85 | SEK 171.65 | 2.32M |
| 2026-10-16 | SEK 176.80 | +0.80% | SEK 177.00 | SEK 178.05 | SEK 175.00 | 1.66M |
| 2026-10-15 | SEK 175.40 | -3.84% | SEK 178.10 | SEK 178.55 | SEK 172.90 | 3.76M |
| 2026-10-14 | SEK 182.40 | -0.44% | SEK 184.90 | SEK 186.20 | SEK 182.40 | 1.34M |
| 2026-10-13 | SEK 183.20 | -1.03% | SEK 185.10 | SEK 186.50 | SEK 183.05 | 1.08M |
| 2026-10-12 | SEK 185.10 | +1.18% | SEK 183.95 | SEK 185.75 | SEK 183.05 | 909.72K |
| 2026-10-09 | SEK 182.95 | +1.81% | SEK 181.00 | SEK 184.25 | SEK 181.00 | 1.21M |
| 2026-10-08 | SEK 179.70 | -0.33% | SEK 178.70 | SEK 181.10 | SEK 177.95 | 1.12M |
| 2026-10-07 | SEK 180.30 | -2.80% | SEK 183.80 | SEK 183.95 | SEK 180.05 | 1.32M |
| 2026-10-06 | SEK 185.50 | +2.86% | SEK 181.95 | SEK 186.05 | SEK 181.80 | 2.59M |
| 2026-10-05 | SEK 180.35 | -0.14% | SEK 180.60 | SEK 181.40 | SEK 178.40 | 1.06M |
| 2026-10-02 | SEK 180.60 | +1.75% | SEK 179.55 | SEK 182.30 | SEK 179.55 | 2.30M |
| 2026-10-01 | SEK 177.50 | -0.45% | SEK 178.60 | SEK 180.30 | SEK 176.75 | 1.99M |
| 2026-09-30 | SEK 178.30 | -0.56% | SEK 180.85 | SEK 181.80 | SEK 178.30 | 1.58M |
| 2026-09-29 | SEK 179.30 | +1.76% | SEK 176.80 | SEK 180.90 | SEK 176.75 | 1.91M |
| 2026-09-28 | SEK 176.20 | -0.96% | SEK 178.00 | SEK 178.70 | SEK 176.10 | 1.95M |
| 2026-09-25 | SEK 177.90 | +0.96% | SEK 178.45 | SEK 180.25 | SEK 177.30 | 1.39M |
| 2026-09-24 | SEK 176.20 | -2.11% | SEK 178.20 | SEK 178.95 | SEK 176.05 | 1.34M |
| 2026-09-23 | SEK 180.00 | -1.10% | SEK 182.30 | SEK 183.25 | SEK 178.50 | 945.25K |
| 2026-09-22 | SEK 182.00 | +3.70% | SEK 176.05 | SEK 182.95 | SEK 176.05 | 1.43M |
| 2026-09-21 | SEK 175.50 | +2.60% | SEK 173.15 | SEK 176.20 | SEK 172.95 | 1.16M |
| 2026-09-18 | SEK 171.05 | -0.81% | SEK 172.25 | SEK 173.95 | SEK 170.10 | 2.25M |
| 2026-09-17 | SEK 172.45 | +1.35% | SEK 170.40 | SEK 173.30 | SEK 170.40 | 1.47M |
| 2026-09-16 | SEK 170.15 | +0.77% | SEK 169.85 | SEK 171.15 | SEK 169.65 | 1.59M |
| 2026-09-15 | SEK 168.85 | +0.30% | SEK 169.00 | SEK 169.90 | SEK 166.50 | 1.50M |
| 2026-09-14 | SEK 168.35 | -3.88% | SEK 173.15 | SEK 173.50 | SEK 167.05 | 1.73M |
| 2026-09-11 | SEK 175.15 | +0.34% | SEK 175.00 | SEK 177.55 | SEK 174.30 | 1.59M |
| 2026-09-10 | SEK 174.55 | -1.22% | SEK 176.75 | SEK 178.25 | SEK 173.75 | 986.77K |
| 2026-09-09 | SEK 176.70 | -2.21% | SEK 179.15 | SEK 180.25 | SEK 175.95 | 1.23M |
| 2026-09-08 | SEK 180.70 | +1.03% | SEK 179.35 | SEK 181.35 | SEK 178.15 | 1.71M |
| 2026-09-07 | SEK 178.85 | +1.65% | SEK 175.80 | SEK 179.85 | SEK 175.70 | 1.25M |
| 2026-09-04 | SEK 175.95 | +0.72% | SEK 174.70 | SEK 175.95 | SEK 174.05 | 939.51K |
| 2026-09-03 | SEK 174.70 | +1.39% | SEK 172.55 | SEK 175.35 | SEK 172.20 | 1.08M |
| 2026-09-02 | SEK 172.30 | -0.46% | SEK 172.50 | SEK 173.95 | SEK 171.55 | 958.57K |
| 2026-09-01 | SEK 173.10 | -2.97% | SEK 178.50 | SEK 179.30 | SEK 172.90 | 1.56M |
| 2026-08-31 | SEK 178.40 | -1.44% | SEK 180.80 | SEK 181.00 | SEK 178.10 | 3.62M |
| 2026-08-28 | SEK 181.00 | -0.19% | SEK 181.70 | SEK 183.10 | SEK 180.60 | 847.85K |
| 2026-08-27 | SEK 181.35 | +0.81% | SEK 180.25 | SEK 182.85 | SEK 179.95 | 1.12M |
| 2026-08-26 | SEK 179.90 | +0.87% | SEK 178.45 | SEK 181.90 | SEK 178.40 | 1.15M |
| 2026-08-25 | SEK 178.35 | +0.79% | SEK 178.00 | SEK 180.60 | SEK 177.95 | 1.20M |
| 2026-08-24 | SEK 176.95 | -0.62% | SEK 177.55 | SEK 179.25 | SEK 176.95 | 751.46K |
| 2026-08-21 | SEK 178.05 | +1.45% | SEK 175.75 | SEK 179.25 | SEK 175.75 | 918.47K |
| 2026-08-20 | SEK 175.50 | +0.57% | SEK 174.50 | SEK 176.00 | SEK 174.15 | 747.42K |
| 2026-08-19 | SEK 174.50 | -1.33% | SEK 176.85 | SEK 177.35 | SEK 173.70 | 934.83K |
| 2026-08-18 | SEK 176.85 | -2.05% | SEK 179.20 | SEK 179.25 | SEK 176.30 | 1.08M |
| 2026-08-17 | SEK 180.55 | -0.33% | SEK 181.20 | SEK 182.30 | SEK 180.20 | 804.93K |
| 2026-08-14 | SEK 181.15 | -0.74% | SEK 182.55 | SEK 182.80 | SEK 180.70 | 652.10K |
| 2026-08-13 | SEK 182.50 | +0.05% | SEK 183.50 | SEK 184.05 | SEK 182.25 | 1.04M |
| 2026-08-12 | SEK 182.40 | -0.41% | SEK 183.45 | SEK 184.30 | SEK 181.70 | 929.43K |
| 2026-08-11 | SEK 183.15 | -0.14% | SEK 182.60 | SEK 184.50 | SEK 181.90 | 1.07M |
| 2026-08-10 | SEK 183.40 | +0.47% | SEK 182.55 | SEK 183.90 | SEK 182.05 | 978.78K |
| 2026-08-07 | SEK 182.55 | -0.68% | SEK 182.75 | SEK 183.95 | SEK 182.30 | 1.41M |
| 2026-08-06 | SEK 183.80 | -0.11% | SEK 183.30 | SEK 185.10 | SEK 182.15 | 1.07M |
| 2026-08-05 | SEK 184.00 | +0.88% | SEK 185.00 | SEK 185.20 | SEK 181.10 | 1.51M |
| 2026-08-04 | SEK 182.40 | +2.99% | SEK 178.60 | SEK 182.55 | SEK 178.50 | 1.58M |
| 2026-08-03 | SEK 177.10 | +0.71% | SEK 176.80 | SEK 178.60 | SEK 176.45 | 1.18M |
| 2026-07-31 | SEK 175.85 | +0.14% | SEK 177.05 | SEK 180.65 | SEK 175.50 | 2.09M |
| 2026-07-30 | SEK 175.60 | +1.92% | SEK 172.50 | SEK 175.95 | SEK 172.05 | 2.35M |
| 2026-07-29 | SEK 172.30 | -1.35% | SEK 174.10 | SEK 175.35 | SEK 171.65 | 1.41M |
| 2026-07-28 | SEK 174.65 | -1.80% | SEK 176.40 | SEK 176.75 | SEK 172.50 | 2.13M |
| 2026-07-27 | SEK 177.85 | -1.25% | SEK 181.80 | SEK 183.45 | SEK 177.50 | 1.24M |
| 2026-07-24 | SEK 180.10 | +1.75% | SEK 177.00 | SEK 180.60 | SEK 176.80 | 1.25M |
| 2026-07-23 | SEK 177.00 | -0.03% | SEK 178.00 | SEK 178.00 | SEK 175.40 | 1.22M |
| 2026-07-22 | SEK 177.05 | +1.72% | SEK 174.10 | SEK 177.50 | SEK 173.70 | 1.05M |
| 2026-07-21 | SEK 174.05 | +1.78% | SEK 172.75 | SEK 174.05 | SEK 170.95 | 1.33M |
| 2026-07-20 | SEK 171.00 | -1.33% | SEK 173.30 | SEK 174.10 | SEK 170.70 | 1.18M |
| 2026-07-17 | SEK 173.30 | +0.12% | SEK 173.50 | SEK 173.50 | SEK 169.50 | 1.89M |
| 2026-07-16 | SEK 173.10 | +5.16% | SEK 164.45 | SEK 175.30 | SEK 159.75 | 3.06M |
| 2026-07-15 | SEK 164.60 | -0.81% | SEK 167.05 | SEK 168.00 | SEK 164.40 | 1.21M |
| 2026-07-14 | SEK 165.95 | +0.06% | SEK 164.00 | SEK 166.85 | SEK 163.40 | 543.18K |
| 2026-07-13 | SEK 165.85 | -0.81% | SEK 164.00 | SEK 166.05 | SEK 163.90 | 630.77K |
| 2026-07-10 | SEK 167.20 | +0.24% | SEK 166.80 | SEK 169.30 | SEK 166.00 | 711.57K |
| 2026-07-09 | SEK 166.80 | +2.61% | SEK 164.35 | SEK 167.25 | SEK 164.35 | 1.42M |
| 2026-07-08 | SEK 162.55 | -2.02% | SEK 166.00 | SEK 166.65 | SEK 162.25 | 919.29K |
| 2026-07-07 | SEK 165.90 | -2.56% | SEK 170.00 | SEK 170.05 | SEK 165.45 | 1.20M |
| 2026-07-06 | SEK 170.25 | -1.30% | SEK 172.60 | SEK 172.65 | SEK 169.95 | 1.28M |
| 2026-07-03 | SEK 172.50 | +2.10% | SEK 171.00 | SEK 172.90 | SEK 170.40 | 839.54K |
| 2026-07-02 | SEK 168.95 | -1.05% | SEK 168.70 | SEK 170.85 | SEK 168.10 | 1.27M |
| 2026-07-01 | SEK 170.75 | -0.55% | SEK 172.25 | SEK 172.40 | SEK 169.60 | 1.09M |
| 2026-06-30 | SEK 171.70 | +1.90% | SEK 171.15 | SEK 172.95 | SEK 170.05 | 1.93M |
| 2026-06-29 | SEK 168.50 | +0.90% | SEK 167.30 | SEK 170.00 | SEK 166.75 | 985.84K |