Comparing Back to the side-by-side chart ↗
Atlas Copco AB Series A (ATCO-A.ST) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 54 out of 100 (momentum 55 · quality 68 · valuation 33), as of 2026-10-31.
- Signal: In a correction — 12% off its high — 12% below its 52-week high and under its 50-day — a textbook 10-to-20% correction. (as of 2026-10-29)
- Trend: Atlas Copco AB Series A trades 6.3% below its 50-day and 0.3% below its 200-day moving average. (as of 2026-10-29)
- Index seat: Euro-AI 50
Atlas Copco makes compressed air and gas equipment, vacuum systems, industrial power tools, assembly machinery and machine vision, sold across manufacturing, semiconductor, automotive, energy and other industries worldwide. It operates through four segments — Compressor Technique, Vacuum Technique, Industrial Technique and Power Technique — covering everything from piston compressors and turbomolecular pumps to riveting tools and portable generators.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ATCO-A.ST overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 185.45 | 186.25 | 183.60 | 183.90 | -2.36% | 2,643,430 |
| 2026-10-29 | 185.85 | 189.50 | 185.45 | 188.35 | +0.43% | 5,012,059 |
| 2026-10-28 | 187.95 | 187.95 | 185.65 | 187.55 | +0.46% | 6,019,763 |
| 2026-10-27 | 181.35 | 186.70 | 180.00 | 186.70 | +2.41% | 6,882,488 |
| 2026-10-26 | 176.40 | 182.30 | 176.15 | 182.30 | +3.40% | 7,140,779 |
| 2026-10-23 | 179.40 | 180.55 | 174.70 | 176.30 | -0.96% | 8,642,948 |
| 2026-10-22 | 187.55 | 189.25 | 177.00 | 178.00 | -7.70% | 9,782,663 |
| 2026-10-21 | 191.75 | 193.75 | 190.65 | 192.85 | +0.84% | 7,872,985 |
| 2026-10-20 | 194.70 | 194.75 | 188.80 | 191.25 | -2.89% | 6,562,390 |
| 2026-10-19 | 200.00 | 200.10 | 195.20 | 196.95 | -2.60% | 6,730,969 |
| 2026-10-16 | 202.20 | 203.00 | 199.05 | 202.20 | +1.30% | 12,914,988 |
| 2026-10-15 | 203.70 | 204.50 | 196.90 | 199.60 | -4.45% | 9,413,173 |
| 2026-10-14 | 213.00 | 213.80 | 208.90 | 208.90 | -0.81% | 7,382,007 |
| 2026-10-13 | 212.30 | 214.10 | 210.00 | 210.60 | -0.89% | 4,914,724 |
| 2026-10-12 | 211.60 | 213.60 | 210.30 | 212.50 | +1.24% | 4,242,038 |
| 2026-10-09 | 208.00 | 211.60 | 207.50 | 209.90 | +2.04% | 2,840,730 |
| 2026-10-08 | 205.30 | 207.50 | 204.10 | 205.70 | -0.48% | 5,165,633 |
| 2026-10-07 | 211.50 | 211.60 | 206.60 | 206.70 | -3.14% | 3,529,203 |
| 2026-10-06 | 210.60 | 214.10 | 210.20 | 213.40 | +2.20% | 3,904,457 |
| 2026-10-05 | 209.60 | 210.20 | 206.40 | 208.80 | -0.48% | 2,252,350 |
| 2026-10-02 | 208.20 | 211.00 | 208.10 | 209.80 | +1.94% | 3,667,888 |
| 2026-10-01 | 206.30 | 209.10 | 204.90 | 205.80 | -0.24% | 4,742,869 |
| 2026-09-30 | 209.60 | 210.70 | 206.30 | 206.30 | -0.91% | 4,742,779 |
| 2026-09-29 | 205.30 | 210.00 | 204.40 | 208.20 | +2.26% | 3,457,998 |
| 2026-09-28 | 205.50 | 206.60 | 203.40 | 203.60 | -0.88% | 3,258,431 |
| 2026-09-25 | 205.50 | 208.10 | 204.70 | 205.40 | +1.08% | 2,212,670 |
| 2026-09-24 | 206.10 | 206.50 | 202.90 | 203.20 | -1.88% | 3,115,198 |
| 2026-09-23 | 209.60 | 210.50 | 205.30 | 207.10 | -0.91% | 2,517,082 |
| 2026-09-22 | 202.60 | 210.60 | 202.60 | 209.00 | +3.47% | 4,626,992 |
| 2026-09-21 | 199.45 | 202.70 | 199.25 | 202.00 | +2.43% | 2,956,015 |
| 2026-09-18 | 199.15 | 200.90 | 196.30 | 197.20 | -0.98% | 6,960,893 |
| 2026-09-17 | 196.65 | 199.70 | 196.30 | 199.15 | +1.74% | 4,070,310 |
| 2026-09-16 | 195.00 | 196.40 | 194.20 | 195.75 | +1.29% | 3,536,168 |
| 2026-09-15 | 193.50 | 194.70 | 190.80 | 193.25 | +0.00% | 3,843,367 |
| 2026-09-14 | 200.00 | 200.50 | 191.85 | 193.25 | -4.71% | 4,947,466 |
| 2026-09-11 | 202.20 | 204.90 | 201.10 | 202.80 | +0.65% | 2,561,646 |
| 2026-09-10 | 204.10 | 205.20 | 200.20 | 201.50 | -1.27% | 3,002,555 |
| 2026-09-09 | 207.00 | 208.00 | 202.80 | 204.10 | -2.25% | 3,592,629 |
| 2026-09-08 | 205.50 | 209.20 | 204.90 | 208.80 | +1.51% | 3,074,122 |
| 2026-09-07 | 202.10 | 206.70 | 202.10 | 205.70 | +1.93% | 2,463,451 |
| 2026-09-04 | 201.10 | 202.10 | 200.00 | 201.80 | +0.60% | 2,073,161 |
| 2026-09-03 | 198.55 | 201.90 | 197.90 | 200.60 | +0.98% | 4,052,798 |
| 2026-09-02 | 198.20 | 199.90 | 197.10 | 198.65 | -0.43% | 3,838,017 |
| 2026-09-01 | 206.00 | 206.60 | 198.45 | 199.50 | -3.16% | 5,377,366 |
| 2026-08-31 | 207.30 | 208.10 | 205.30 | 206.00 | -0.91% | 5,879,983 |
| 2026-08-28 | 208.30 | 209.90 | 206.90 | 207.90 | -0.29% | 4,593,575 |
| 2026-08-27 | 207.10 | 209.70 | 206.60 | 208.50 | +0.92% | 4,018,956 |
| 2026-08-26 | 204.70 | 208.80 | 204.30 | 206.60 | +1.22% | 4,053,943 |
| 2026-08-25 | 205.50 | 207.20 | 204.10 | 204.10 | +0.34% | 3,394,632 |
| 2026-08-24 | 204.00 | 206.20 | 203.00 | 203.40 | -0.64% | 2,226,452 |
| 2026-08-21 | 202.10 | 205.60 | 201.30 | 204.70 | +1.74% | 2,878,291 |
| 2026-08-20 | 200.00 | 201.70 | 199.40 | 201.20 | +0.50% | 4,010,711 |
| 2026-08-19 | 202.30 | 203.10 | 198.80 | 200.20 | -1.04% | 4,178,499 |
| 2026-08-18 | 205.50 | 205.90 | 202.00 | 202.30 | -2.65% | 3,509,924 |
| 2026-08-17 | 209.50 | 209.80 | 206.70 | 207.80 | -0.29% | 2,705,141 |
| 2026-08-14 | 210.40 | 210.80 | 207.20 | 208.40 | -0.62% | 1,841,163 |
| 2026-08-13 | 210.90 | 211.50 | 209.20 | 209.70 | -0.14% | 2,392,150 |
| 2026-08-12 | 211.60 | 212.30 | 208.90 | 210.00 | -0.71% | 2,649,111 |
| 2026-08-11 | 209.50 | 212.20 | 208.60 | 211.50 | +0.38% | 2,829,655 |
| 2026-08-10 | 209.00 | 211.20 | 208.90 | 210.70 | +0.52% | 3,116,882 |
| 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 |
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 2026-10-30
Quick answers
What is Atlas Copco AB Series A's (ATCO-A.ST) latest close?
183.90 on 2026-10-30, from the Closelook data lake's daily price record.
What is ATCO-A.ST's 52-week high and low?
214.10 high and 149.45 low over the trailing 52 weeks, as of 2026-10-30.
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 1025 daily bars in the Closelook data lake.
What is Atlas Copco AB Series A's Closelooknet score?
54 out of 100 (momentum 55 · quality 68 · valuation 33), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on ATCO-A.ST?
In a correction — 12% off its high: 12% below its 52-week high and under its 50-day — a textbook 10-to-20% correction. As of 2026-10-29. A research diary reading, not advice.
Is ATCO-A.ST above its 50-day and 200-day moving averages?
Atlas Copco AB Series A trades 6.3% below its 50-day and 0.3% below its 200-day moving average (4.9% below its 20-day). As of 2026-10-29.