Atlas Copco AB Series A (ATCO-A.ST) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 209.20 | 211.50 | 209.10 | 209.60 | -0.38% | 2,311,184 |
| 2026-08-06 | 210.00 | 212.20 | 208.50 | 210.40 | +0.10% | 3,054,018 |
| 2026-08-05 | 211.50 | 212.00 | 207.40 | 210.20 | +0.77% | 4,176,875 |
| 2026-08-04 | 204.90 | 209.50 | 204.80 | 208.60 | +2.71% | 3,724,563 |
| 2026-08-03 | 203.00 | 204.30 | 201.90 | 203.10 | +0.99% | 3,273,896 |
| 2026-07-31 | 201.10 | 206.40 | 200.50 | 201.10 | +0.45% | 5,102,292 |
| 2026-07-30 | 194.10 | 200.40 | 194.00 | 200.20 | +3.14% | 4,258,117 |
| 2026-07-29 | 195.80 | 197.65 | 193.65 | 194.10 | -1.27% | 3,598,690 |
| 2026-07-28 | 201.30 | 201.50 | 194.05 | 196.60 | -2.48% | 6,369,843 |
| 2026-07-27 | 205.80 | 208.30 | 201.30 | 201.60 | -1.13% | 4,884,714 |
| 2026-07-24 | 200.60 | 204.80 | 200.50 | 203.90 | +1.80% | 5,796,316 |
| 2026-07-23 | 201.90 | 202.50 | 198.00 | 200.30 | -0.30% | 4,601,033 |
| 2026-07-22 | 198.00 | 201.40 | 196.80 | 200.90 | +1.67% | 5,924,806 |
| 2026-07-21 | 196.15 | 197.60 | 193.55 | 197.60 | +1.93% | 4,272,443 |
| 2026-07-20 | 195.50 | 196.90 | 193.20 | 193.85 | -0.84% | 2,429,142 |
| 2026-07-17 | 196.75 | 196.75 | 191.25 | 195.50 | +0.18% | 5,009,923 |
| 2026-07-16 | 186.10 | 200.00 | 180.85 | 195.15 | +4.44% | 10,042,962 |
| 2026-07-15 | 190.30 | 191.95 | 186.85 | 186.85 | -1.37% | 5,266,393 |
| 2026-07-14 | 187.50 | 190.40 | 186.40 | 189.45 | +0.24% | 3,447,731 |
| 2026-07-13 | 189.00 | 189.95 | 187.70 | 189.00 | -1.10% | 2,770,959 |
| 2026-07-10 | 191.20 | 192.00 | 190.05 | 191.10 | +0.16% | 2,314,667 |
| 2026-07-09 | 188.35 | 191.50 | 187.80 | 190.80 | +2.97% | 2,913,465 |
| 2026-07-08 | 190.60 | 190.60 | 184.85 | 185.30 | -1.78% | 3,998,215 |
| 2026-07-07 | 194.65 | 194.65 | 188.55 | 188.65 | -3.13% | 5,359,179 |
| 2026-07-06 | 197.40 | 197.40 | 194.20 | 194.75 | -1.34% | 2,203,455 |
| 2026-07-03 | 195.20 | 197.90 | 194.80 | 197.40 | +2.39% | 2,638,954 |
| 2026-07-02 | 193.00 | 195.00 | 191.90 | 192.80 | -1.00% | 3,997,830 |
| 2026-07-01 | 196.90 | 197.05 | 193.25 | 194.75 | -0.71% | 3,158,699 |
| 2026-06-30 | 194.25 | 197.00 | 193.85 | 196.15 | +2.37% | 4,191,728 |
| 2026-06-29 | 189.60 | 192.40 | 189.55 | 191.60 | +1.13% | 2,232,670 |
| 2026-06-26 | 192.85 | 193.80 | 189.25 | 189.45 | -2.70% | 4,955,733 |
| 2026-06-25 | 192.00 | 196.60 | 192.00 | 194.70 | +2.39% | 4,899,921 |
| 2026-06-24 | 191.20 | 192.20 | 187.50 | 190.15 | -0.24% | 5,308,603 |
| 2026-06-23 | 193.55 | 193.95 | 188.40 | 190.60 | -2.66% | 4,331,275 |
| 2026-06-22 | 196.20 | 196.25 | 192.50 | 195.80 | -0.03% | 5,401,606 |
| 2026-06-18 | 194.05 | 196.40 | 194.00 | 195.85 | +1.24% | 7,028,360 |
| 2026-06-17 | 193.00 | 195.90 | 192.05 | 193.45 | +0.44% | 4,273,757 |
| 2026-06-16 | 190.10 | 193.80 | 190.00 | 192.60 | +2.34% | 4,005,238 |
| 2026-06-15 | 190.30 | 193.40 | 188.20 | 188.20 | +1.21% | 4,004,344 |
| 2026-06-12 | 185.00 | 188.75 | 184.60 | 185.95 | +2.42% | 4,540,181 |
| 2026-06-11 | 179.70 | 182.40 | 179.30 | 181.55 | +1.23% | 3,583,092 |
| 2026-06-10 | 179.35 | 183.60 | 176.85 | 179.35 | +0.06% | 3,660,030 |
| 2026-06-09 | 181.60 | 184.20 | 179.25 | 179.25 | -0.91% | 3,235,206 |
| 2026-06-08 | 175.75 | 181.20 | 175.70 | 180.90 | +0.92% | 3,358,316 |
| 2026-06-05 | 180.00 | 181.05 | 178.15 | 179.25 | -1.05% | 3,227,204 |
| 2026-06-04 | 182.50 | 183.60 | 180.20 | 181.15 | -0.69% | 2,289,883 |
| 2026-06-03 | 180.40 | 182.40 | 180.25 | 182.40 | +0.22% | 3,241,711 |
| 2026-06-02 | 175.00 | 182.95 | 174.65 | 182.00 | +5.32% | 4,288,629 |
| 2026-06-01 | 177.35 | 177.65 | 171.55 | 172.80 | -2.62% | 4,069,533 |
| 2026-05-29 | 177.30 | 178.00 | 174.30 | 177.45 | +0.20% | 18,693,631 |
| 2026-05-28 | 177.65 | 178.00 | 174.20 | 177.10 | -1.53% | 3,282,010 |
| 2026-05-27 | 179.25 | 181.95 | 178.05 | 179.85 | +0.08% | 3,380,154 |
| 2026-05-26 | 181.55 | 181.55 | 177.85 | 179.70 | -1.53% | 4,134,420 |
| 2026-05-25 | 179.75 | 182.65 | 179.60 | 182.50 | +2.99% | 1,955,758 |
| 2026-05-22 | 179.00 | 179.80 | 177.00 | 177.20 | +0.28% | 4,689,325 |
| 2026-05-21 | 174.85 | 177.60 | 174.10 | 176.70 | +0.97% | 3,103,293 |
| 2026-05-20 | 171.00 | 176.50 | 170.20 | 175.00 | +2.04% | 5,119,708 |
| 2026-05-19 | 172.30 | 174.40 | 170.80 | 171.50 | -0.92% | 3,330,213 |
| 2026-05-18 | 171.00 | 175.00 | 169.90 | 173.10 | +0.14% | 2,613,778 |
| 2026-05-15 | 175.90 | 176.40 | 171.75 | 172.85 | -0.92% | 4,997,260 |
| 2026-05-13 | 178.00 | 178.95 | 174.45 | 174.45 | -0.99% | 2,069,922 |
| 2026-05-12 | 178.20 | 178.90 | 175.60 | 176.20 | -2.14% | 3,235,273 |
| 2026-05-11 | 180.40 | 180.60 | 177.85 | 180.05 | -0.19% | 3,169,904 |
| 2026-05-08 | 181.35 | 182.25 | 178.90 | 180.40 | -1.29% | 4,383,265 |
| 2026-05-07 | 186.25 | 189.15 | 182.75 | 182.75 | -1.46% | 5,875,796 |
| 2026-05-06 | 177.00 | 186.05 | 177.00 | 185.45 | +5.88% | 7,074,068 |
| 2026-05-05 | 171.00 | 175.25 | 170.70 | 175.15 | +2.70% | 3,582,046 |
| 2026-05-04 | 175.75 | 176.70 | 169.75 | 170.55 | -2.10% | 5,148,511 |
| 2026-04-30 | 168.50 | 174.20 | 168.50 | 174.20 | +1.07% | 4,031,615 |
| 2026-04-29 | 174.85 | 175.65 | 171.55 | 172.35 | -1.68% | 5,567,585 |
| 2026-04-28 | 185.50 | 185.65 | 173.05 | 175.30 | -5.52% | 10,304,330 |
| 2026-04-27 | 189.95 | 190.15 | 185.45 | 185.55 | -1.28% | 3,707,334 |
| 2026-04-24 | 185.80 | 189.85 | 184.10 | 187.95 | +0.53% | 4,381,948 |
| 2026-04-23 | 185.65 | 187.90 | 184.90 | 186.95 | -0.08% | 3,100,250 |
| 2026-04-22 | 190.00 | 190.25 | 186.80 | 187.10 | -0.43% | 3,614,160 |
| 2026-04-21 | 190.80 | 191.40 | 187.25 | 187.90 | -0.58% | 2,734,091 |
| 2026-04-20 | 188.00 | 189.65 | 186.95 | 189.00 | -0.76% | 4,218,610 |
| 2026-04-17 | 182.90 | 190.95 | 182.90 | 190.45 | +3.84% | 7,206,722 |
| 2026-04-16 | 184.65 | 184.85 | 181.95 | 183.40 | +0.33% | 3,878,672 |
| 2026-04-15 | 183.35 | 185.90 | 182.20 | 182.80 | -0.30% | 6,846,990 |
| 2026-04-14 | 181.00 | 184.25 | 181.00 | 183.35 | +2.26% | 5,174,287 |
| 2026-04-13 | 177.00 | 179.90 | 176.50 | 179.30 | -0.11% | 4,175,321 |
| 2026-04-10 | 179.00 | 182.15 | 178.50 | 179.50 | +0.84% | 4,250,051 |
| 2026-04-09 | 177.45 | 178.95 | 176.45 | 178.00 | +0.14% | 4,621,590 |
| 2026-04-08 | 176.10 | 178.85 | 174.40 | 177.75 | +6.95% | 9,195,026 |
| 2026-04-07 | 167.30 | 169.10 | 165.10 | 166.20 | -0.09% | 5,519,257 |
| 2026-04-02 | 163.70 | 166.40 | 163.70 | 166.35 | -1.45% | 3,200,286 |
| 2026-04-01 | 168.55 | 170.30 | 167.65 | 168.80 | +3.46% | 6,599,661 |
| 2026-03-31 | 161.35 | 163.65 | 160.65 | 163.15 | +1.30% | 7,101,644 |
| 2026-03-30 | 161.05 | 163.25 | 159.80 | 161.05 | +0.53% | 4,384,410 |
| 2026-03-27 | 162.05 | 162.15 | 159.40 | 160.20 | -1.17% | 5,373,323 |
| 2026-03-26 | 163.30 | 163.95 | 160.95 | 162.10 | -0.95% | 4,528,204 |
| 2026-03-25 | 164.40 | 165.25 | 162.15 | 163.65 | +1.58% | 5,897,103 |
| 2026-03-24 | 162.00 | 162.20 | 158.30 | 161.10 | -0.40% | 5,613,211 |
| 2026-03-23 | 154.05 | 165.10 | 153.45 | 161.75 | +2.34% | 7,638,234 |
| 2026-03-20 | 160.80 | 162.40 | 157.50 | 158.05 | -1.06% | 9,044,318 |
| 2026-03-19 | 166.10 | 166.30 | 158.85 | 159.75 | -5.92% | 10,252,020 |
| 2026-03-18 | 169.60 | 173.20 | 169.00 | 169.80 | +0.95% | 5,396,605 |
| 2026-03-17 | 169.40 | 170.10 | 167.85 | 168.20 | -0.88% | 4,858,787 |
| 2026-03-16 | 170.35 | 171.20 | 168.10 | 169.70 | -0.09% | 4,940,610 |
| 2026-03-13 | 173.60 | 174.05 | 169.85 | 169.85 | -3.08% | 6,581,427 |
| 2026-03-12 | 176.80 | 177.35 | 172.95 | 175.25 | -0.85% | 4,638,562 |
| 2026-03-11 | 177.45 | 178.60 | 175.20 | 176.75 | -1.20% | 4,029,952 |
| 2026-03-10 | 176.95 | 180.20 | 176.00 | 178.90 | +4.87% | 6,286,030 |
| 2026-03-09 | 169.60 | 171.10 | 167.25 | 170.60 | -2.37% | 6,118,520 |
| 2026-03-06 | 181.60 | 182.75 | 174.25 | 174.75 | -3.37% | 5,760,098 |
| 2026-03-05 | 183.65 | 185.30 | 180.70 | 180.85 | -1.87% | 4,857,700 |
| 2026-03-04 | 182.55 | 185.30 | 182.10 | 184.30 | +0.77% | 5,315,515 |
| 2026-03-03 | 185.90 | 186.20 | 180.60 | 182.90 | -3.74% | 6,158,973 |
| 2026-03-02 | 190.90 | 192.40 | 188.55 | 190.00 | -2.59% | 5,126,955 |
| 2026-02-27 | 194.70 | 196.65 | 193.00 | 195.05 | +0.18% | 4,950,298 |
| 2026-02-26 | 195.70 | 198.25 | 194.20 | 194.70 | -0.59% | 3,927,312 |
| 2026-02-25 | 196.40 | 198.75 | 194.55 | 195.85 | -0.20% | 4,699,127 |
| 2026-02-24 | 194.20 | 196.65 | 194.05 | 196.25 | +0.72% | 4,345,158 |
| 2026-02-23 | 195.15 | 195.65 | 193.10 | 194.85 | -0.33% | 2,738,362 |
| 2026-02-20 | 194.85 | 196.35 | 194.25 | 195.50 | +0.33% | 4,374,903 |
| 2026-02-19 | 194.40 | 195.20 | 192.80 | 194.85 | -0.03% | 3,227,826 |
| 2026-02-18 | 193.50 | 196.10 | 193.45 | 194.90 | +0.59% | 3,849,003 |
| 2026-02-17 | 192.30 | 194.00 | 190.65 | 193.75 | +0.28% | 3,584,237 |
| 2026-02-16 | 192.40 | 194.00 | 192.10 | 193.20 | +0.42% | 4,020,113 |
| 2026-02-13 | 189.35 | 193.05 | 188.35 | 192.40 | +1.13% | 5,121,389 |
| 2026-02-12 | 195.20 | 195.50 | 190.25 | 190.25 | -1.60% | 4,007,712 |
| 2026-02-11 | 189.45 | 196.25 | 188.65 | 193.35 | +1.76% | 4,679,491 |
| 2026-02-10 | 190.50 | 191.10 | 189.15 | 190.00 | +0.21% | 3,136,940 |
| 2026-02-09 | 188.35 | 189.90 | 186.50 | 189.60 | +0.88% | 3,199,691 |
| 2026-02-06 | 186.00 | 188.55 | 185.10 | 187.95 | +0.32% | 3,253,807 |
| 2026-02-05 | 188.35 | 189.00 | 185.60 | 187.35 | -0.90% | 5,396,876 |
| 2026-02-04 | 188.15 | 190.85 | 186.45 | 189.05 | +1.12% | 6,287,219 |
| 2026-02-03 | 188.30 | 189.35 | 184.35 | 186.95 | -0.16% | 3,906,530 |
| 2026-02-02 | 181.00 | 187.55 | 180.20 | 187.25 | +1.90% | 7,930,251 |
| 2026-01-30 | 182.90 | 185.35 | 182.30 | 183.75 | +0.14% | 4,211,456 |
| 2026-01-29 | 182.80 | 187.30 | 182.35 | 183.50 | +0.85% | 5,158,872 |
| 2026-01-28 | 187.40 | 191.65 | 181.95 | 181.95 | -2.49% | 8,388,691 |
| 2026-01-27 | 191.80 | 192.10 | 180.90 | 186.60 | -1.94% | 8,882,670 |
| 2026-01-26 | 189.25 | 191.30 | 188.75 | 190.30 | +0.37% | 4,548,184 |
| 2026-01-23 | 190.90 | 190.90 | 187.20 | 189.60 | -0.47% | 4,479,590 |
| 2026-01-22 | 191.95 | 193.30 | 190.50 | 190.50 | +0.45% | 5,664,231 |
| 2026-01-21 | 187.70 | 189.65 | 185.80 | 189.65 | +0.66% | 7,429,827 |
| 2026-01-20 | 183.25 | 188.40 | 183.10 | 188.40 | +0.86% | 7,054,382 |
| 2026-01-19 | 186.75 | 187.50 | 185.25 | 186.80 | -2.25% | 4,426,483 |
| 2026-01-16 | 190.00 | 191.40 | 187.70 | 191.10 | +1.65% | 9,752,324 |
| 2026-01-15 | 183.50 | 188.05 | 183.30 | 188.00 | +5.00% | 10,254,510 |
| 2026-01-14 | 181.75 | 181.95 | 177.55 | 179.05 | -1.30% | 5,564,951 |
| 2026-01-13 | 182.40 | 183.10 | 179.60 | 181.40 | -0.14% | 5,902,613 |
| 2026-01-12 | 180.15 | 183.40 | 179.90 | 181.65 | +1.91% | 5,619,890 |
| 2026-01-09 | 176.45 | 178.60 | 175.80 | 178.25 | +1.22% | 4,074,640 |
| 2026-01-08 | 179.20 | 179.40 | 175.75 | 176.10 | -2.09% | 5,310,963 |
| 2026-01-07 | 188.00 | 188.00 | 177.70 | 179.85 | +4.26% | 10,576,890 |
| 2026-01-05 | 168.75 | 172.95 | 168.20 | 172.50 | +2.83% | 4,214,426 |
| 2026-01-02 | 166.20 | 168.45 | 165.80 | 167.75 | +1.02% | 3,294,371 |
| 2025-12-30 | 165.10 | 166.95 | 164.80 | 166.05 | +0.30% | 4,039,026 |
| 2025-12-29 | 165.30 | 166.05 | 164.80 | 165.55 | +0.36% | 2,833,182 |
| 2025-12-23 | 164.10 | 165.55 | 164.00 | 164.95 | +0.27% | 2,678,552 |
| 2025-12-22 | 163.85 | 165.25 | 163.45 | 164.50 | +0.27% | 2,786,588 |
| 2025-12-19 | 163.75 | 164.70 | 162.80 | 164.05 | +0.52% | 5,327,339 |
| 2025-12-18 | 159.60 | 163.35 | 159.55 | 163.20 | +1.94% | 3,489,440 |
| 2025-12-17 | 164.35 | 164.65 | 159.80 | 160.10 | -2.38% | 2,941,768 |
| 2025-12-16 | 164.40 | 165.15 | 163.25 | 164.00 | -1.12% | 4,186,089 |
| 2025-12-15 | 166.00 | 166.90 | 165.00 | 165.85 | -0.24% | 3,331,978 |
| 2025-12-12 | 167.40 | 169.05 | 166.25 | 166.25 | +0.06% | 5,496,731 |
| 2025-12-11 | 167.10 | 167.65 | 164.85 | 166.15 | -0.21% | 5,054,914 |
| 2025-12-10 | 167.20 | 167.25 | 165.30 | 166.50 | -0.21% | 3,437,732 |
| 2025-12-09 | 168.95 | 169.30 | 166.50 | 166.85 | -1.27% | 6,382,039 |
| 2025-12-08 | 169.00 | 170.85 | 168.40 | 169.00 | +0.72% | 5,586,087 |
| 2025-12-05 | 168.55 | 169.30 | 167.10 | 167.80 | -0.39% | 3,650,244 |
| 2025-12-04 | 169.00 | 170.45 | 166.10 | 168.45 | +3.38% | 6,800,693 |
| 2025-12-03 | 161.05 | 163.50 | 161.05 | 162.95 | +1.09% | 3,815,780 |
| 2025-12-02 | 161.20 | 161.95 | 160.05 | 161.20 | -0.15% | 4,536,610 |
| 2025-12-01 | 159.95 | 162.95 | 158.70 | 161.45 | +0.78% | 5,779,425 |
| 2025-11-28 | 158.50 | 160.40 | 158.20 | 160.20 | +0.98% | 7,989,314 |
| 2025-11-27 | 156.25 | 158.70 | 156.25 | 158.65 | +1.54% | 3,625,970 |
| 2025-11-26 | 158.30 | 158.35 | 155.75 | 156.25 | -0.45% | 2,934,614 |
| 2025-11-25 | 153.80 | 157.60 | 153.35 | 156.95 | +2.15% | 4,274,024 |
| 2025-11-24 | 153.60 | 154.55 | 152.65 | 153.65 | +0.52% | 5,698,146 |
| 2025-11-21 | 149.70 | 153.05 | 149.45 | 152.85 | -0.13% | 3,519,479 |
| 2025-11-20 | 155.00 | 155.40 | 152.95 | 153.05 | +1.19% | 3,293,991 |
| 2025-11-19 | 150.00 | 153.20 | 149.90 | 151.25 | +0.60% | 4,472,451 |
| 2025-11-18 | 151.15 | 152.00 | 149.90 | 150.35 | -2.12% | 4,344,635 |
| 2025-11-17 | 154.60 | 155.35 | 153.05 | 153.60 | -0.90% | 3,991,810 |
| 2025-11-14 | 156.00 | 156.00 | 152.80 | 155.00 | -1.59% | 3,764,754 |
| 2025-11-13 | 160.90 | 162.05 | 157.05 | 157.50 | -2.14% | 5,265,287 |
| 2025-11-12 | 160.20 | 161.20 | 159.15 | 160.95 | +0.81% | 2,936,581 |
| 2025-11-11 | 157.40 | 160.10 | 157.10 | 159.65 | +1.46% | 3,745,577 |
| 2025-11-10 | 157.95 | 158.80 | 157.10 | 157.35 | +1.25% | 3,430,124 |
| 2025-11-07 | 156.60 | 157.25 | 154.10 | 155.40 | -0.83% | 3,619,306 |
| 2025-11-06 | 157.65 | 159.25 | 156.40 | 156.70 | -1.23% | 3,096,200 |
| 2025-11-05 | 155.85 | 159.40 | 155.35 | 158.65 | +0.86% | 3,526,856 |
| 2025-11-04 | 156.30 | 158.50 | 155.65 | 157.30 | -0.91% | 3,903,075 |
| 2025-11-03 | 160.10 | 161.05 | 158.75 | 158.75 | -0.87% | 5,355,435 |
| 2025-10-31 | 163.85 | 164.65 | 160.15 | 160.15 | -2.91% | 5,112,684 |
| 2025-10-30 | 163.65 | 165.50 | 163.60 | 164.95 | +0.15% | 3,629,129 |
| 2025-10-29 | 165.50 | 166.65 | 163.55 | 164.70 | -1.20% | 3,626,680 |
| 2025-10-28 | 167.65 | 169.00 | 165.35 | 166.70 | -2.11% | 5,784,793 |
| 2025-10-27 | 167.70 | 171.50 | 167.65 | 170.30 | +1.98% | 5,434,241 |
| 2025-10-24 | 165.05 | 167.05 | 163.60 | 167.00 | +1.58% | 4,913,615 |
| 2025-10-23 | 165.00 | 169.50 | 160.85 | 164.40 | -0.90% | 10,096,530 |
| 2025-10-22 | 164.85 | 167.00 | 164.20 | 165.90 | -0.36% | 4,195,984 |
| 2025-10-21 | 165.35 | 166.50 | 164.10 | 166.50 | +0.70% | 2,831,541 |
| 2025-10-20 | 164.50 | 165.75 | 162.40 | 165.35 | +0.61% | 2,941,079 |
| 2025-10-17 | 164.95 | 166.55 | 164.30 | 164.35 | -1.88% | 4,179,890 |
| 2025-10-16 | 166.00 | 167.75 | 164.20 | 167.50 | +0.21% | 4,545,566 |
| 2025-10-15 | 168.45 | 169.40 | 166.20 | 167.15 | +1.30% | 5,547,526 |
| 2025-10-14 | 164.85 | 165.00 | 162.50 | 165.00 | -0.96% | 5,061,191 |
| 2025-10-13 | 165.75 | 167.50 | 164.85 | 166.60 | +1.18% | 3,069,760 |
| 2025-10-10 | 168.05 | 168.65 | 164.60 | 164.65 | -1.96% | 3,093,545 |
| 2025-10-09 | 171.60 | 172.30 | 167.30 | 167.95 | -1.78% | 3,447,424 |
| 2025-10-08 | 169.75 | 171.75 | 167.85 | 171.00 | +0.59% | 4,870,105 |
| 2025-10-07 | 171.05 | 172.15 | 169.60 | 170.00 | -0.73% | 4,685,978 |
| 2025-10-06 | 169.70 | 172.40 | 169.15 | 171.25 | +0.74% | 5,545,511 |
| 2025-10-03 | 169.00 | 170.60 | 168.35 | 170.00 | +1.22% | 4,703,406 |
| 2025-10-02 | 163.00 | 170.15 | 161.45 | 167.95 | +5.33% | 7,914,433 |
| 2025-10-01 | 159.60 | 160.30 | 157.50 | 159.45 | +0.35% | 4,068,119 |
| 2025-09-30 | 155.50 | 158.90 | 155.25 | 158.90 | +1.86% | 4,178,266 |
| 2025-09-29 | 157.15 | 157.40 | 155.45 | 156.00 | -0.38% | 3,038,870 |
| 2025-09-26 | 159.05 | 159.60 | 155.40 | 156.60 | -1.42% | 6,158,980 |
| 2025-09-25 | 159.45 | 160.30 | 158.15 | 158.85 | -0.63% | 2,614,657 |
| 2025-09-24 | 161.65 | 162.50 | 159.20 | 159.85 | -1.54% | 3,761,017 |
| 2025-09-23 | 161.30 | 163.35 | 159.30 | 162.35 | +0.65% | 3,413,521 |
| 2025-09-22 | 161.20 | 162.85 | 160.45 | 161.30 | +0.19% | 3,732,392 |
| 2025-09-19 | 161.60 | 161.75 | 159.60 | 161.00 | +0.00% | 6,937,592 |
| 2025-09-18 | 155.80 | 162.00 | 155.80 | 161.00 | +4.11% | 8,424,436 |
| 2025-09-17 | 156.00 | 156.45 | 154.65 | 154.65 | -0.51% | 3,002,693 |
| 2025-09-16 | 156.80 | 160.95 | 155.45 | 155.45 | -0.61% | 4,470,924 |
| 2025-09-15 | 157.70 | 158.05 | 155.65 | 156.40 | -0.57% | 3,022,786 |
| 2025-09-12 | 157.25 | 158.70 | 156.80 | 157.30 | +0.19% | 4,075,300 |
| 2025-09-11 | 156.85 | 157.85 | 153.60 | 157.00 | +0.58% | 7,558,503 |
| 2025-09-10 | 158.50 | 158.75 | 156.10 | 156.10 | -0.95% | 4,629,348 |
| 2025-09-09 | 159.35 | 160.55 | 157.15 | 157.60 | -1.22% | 3,944,237 |
| 2025-09-08 | 156.40 | 159.85 | 155.90 | 159.55 | +2.41% | 4,720,980 |
| 2025-09-05 | 153.35 | 156.80 | 153.20 | 155.80 | +2.13% | 4,009,696 |
| 2025-09-04 | 152.80 | 154.65 | 152.25 | 152.55 | +0.83% | 4,602,519 |
| 2025-09-03 | 149.85 | 152.90 | 149.55 | 151.30 | +1.85% | 5,043,279 |
| 2025-09-02 | 153.15 | 153.50 | 148.45 | 148.55 | -3.00% | 4,450,892 |
| 2025-09-01 | 151.75 | 154.35 | 151.65 | 153.15 | +1.42% | 3,122,879 |
| 2025-08-29 | 151.65 | 152.20 | 150.15 | 151.00 | -0.66% | 4,349,481 |
| 2025-08-28 | 151.00 | 153.00 | 150.70 | 152.00 | +1.16% | 2,713,799 |
| 2025-08-27 | 151.40 | 151.75 | 149.50 | 150.25 | -0.56% | 2,541,328 |
| 2025-08-26 | 149.35 | 152.35 | 149.10 | 151.10 | +0.77% | 5,743,237 |
| 2025-08-25 | 151.95 | 152.15 | 149.95 | 149.95 | -1.61% | 2,688,591 |
| 2025-08-22 | 148.55 | 152.75 | 148.55 | 152.40 | +2.14% | 3,854,164 |
| 2025-08-21 | 149.30 | 149.45 | 148.20 | 149.20 | -0.20% | 4,023,768 |
| 2025-08-20 | 151.05 | 151.15 | 149.15 | 149.50 | -1.81% | 2,912,485 |
| 2025-08-19 | 148.20 | 152.70 | 148.20 | 152.25 | +2.91% | 3,646,295 |
| 2025-08-18 | 148.80 | 149.10 | 146.95 | 147.95 | -0.57% | 2,043,174 |
| 2025-08-15 | 150.10 | 150.65 | 148.55 | 148.80 | -0.33% | 3,120,868 |
| 2025-08-14 | 146.85 | 150.60 | 146.70 | 149.30 | +1.77% | 4,050,316 |
| 2025-08-13 | 146.90 | 146.95 | 145.45 | 146.70 | +0.38% | 4,417,803 |
| 2025-08-12 | 145.20 | 146.30 | 144.90 | 146.15 | +0.79% | 3,212,884 |
| 2025-08-11 | 147.70 | 148.10 | 145.00 | 145.00 | -1.63% | 2,768,291 |
| 2025-08-08 | 146.95 | 147.50 | 146.15 | 147.40 | +0.51% | 1,855,733 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.33%). Worst month: Mar (-4.91%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Atlas Copco AB Series A's (ATCO-A.ST) latest close?
209.60 on 2026-08-07, from the Closelook data lake's daily price record.
What is ATCO-A.ST's 52-week high and low?
212.20 high and 143.60 low over the trailing 52 weeks, as of 2026-08-07.
What is Atlas Copco AB Series A's strongest and weakest month historically?
Historically, ATCO-A.ST's strongest calendar month has been Nov (average +5.33%) and its weakest Mar (average -4.91%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.