Atlas Copco AB Series B (ATCO-B.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 | 182.75 | 183.95 | 182.30 | 182.55 | -0.68% | 1,408,360 |
| 2026-08-06 | 183.30 | 185.10 | 182.15 | 183.80 | -0.11% | 1,073,625 |
| 2026-08-05 | 185.00 | 185.20 | 181.10 | 184.00 | +0.88% | 1,507,512 |
| 2026-08-04 | 178.60 | 182.55 | 178.50 | 182.40 | +2.99% | 1,582,265 |
| 2026-08-03 | 176.80 | 178.60 | 176.45 | 177.10 | +0.71% | 1,176,140 |
| 2026-07-31 | 177.05 | 180.65 | 175.50 | 175.85 | +0.14% | 2,085,319 |
| 2026-07-30 | 172.50 | 175.95 | 172.05 | 175.60 | +1.92% | 2,349,648 |
| 2026-07-29 | 174.10 | 175.35 | 171.65 | 172.30 | -1.35% | 1,411,506 |
| 2026-07-28 | 176.40 | 176.75 | 172.50 | 174.65 | -1.80% | 2,082,083 |
| 2026-07-27 | 181.80 | 183.45 | 177.50 | 177.85 | -1.25% | 1,236,790 |
| 2026-07-24 | 177.00 | 180.60 | 176.80 | 180.10 | +1.75% | 1,254,254 |
| 2026-07-23 | 178.00 | 178.00 | 175.40 | 177.00 | -0.03% | 1,219,398 |
| 2026-07-22 | 174.10 | 177.50 | 173.70 | 177.05 | +1.72% | 1,048,589 |
| 2026-07-21 | 172.75 | 174.05 | 170.95 | 174.05 | +1.78% | 1,327,747 |
| 2026-07-20 | 173.30 | 174.10 | 170.70 | 171.00 | -1.33% | 1,175,420 |
| 2026-07-17 | 173.50 | 173.50 | 169.50 | 173.30 | +0.12% | 1,888,954 |
| 2026-07-16 | 164.45 | 175.30 | 159.75 | 173.10 | +5.16% | 3,058,210 |
| 2026-07-15 | 167.05 | 168.00 | 164.40 | 164.60 | -0.81% | 1,209,049 |
| 2026-07-14 | 164.00 | 166.85 | 163.40 | 165.95 | +0.06% | 543,184 |
| 2026-07-13 | 164.00 | 166.05 | 163.90 | 165.85 | -0.81% | 630,767 |
| 2026-07-10 | 166.80 | 169.30 | 166.00 | 167.20 | +0.24% | 711,572 |
| 2026-07-09 | 164.35 | 167.25 | 164.35 | 166.80 | +2.61% | 1,416,501 |
| 2026-07-08 | 166.00 | 166.65 | 162.25 | 162.55 | -2.02% | 919,289 |
| 2026-07-07 | 170.00 | 170.05 | 165.45 | 165.90 | -2.56% | 1,203,805 |
| 2026-07-06 | 172.60 | 172.65 | 169.95 | 170.25 | -1.30% | 1,284,658 |
| 2026-07-03 | 171.00 | 172.90 | 170.40 | 172.50 | +2.10% | 839,541 |
| 2026-07-02 | 168.70 | 170.85 | 168.10 | 168.95 | -1.05% | 1,267,448 |
| 2026-07-01 | 172.25 | 172.40 | 169.60 | 170.75 | -0.55% | 1,086,395 |
| 2026-06-30 | 171.15 | 172.95 | 170.05 | 171.70 | +1.90% | 1,932,171 |
| 2026-06-29 | 167.30 | 170.00 | 166.75 | 168.50 | +0.90% | 985,844 |
| 2026-06-26 | 169.00 | 170.20 | 166.65 | 167.00 | -2.11% | 1,045,828 |
| 2026-06-25 | 169.50 | 172.55 | 168.95 | 170.60 | +1.85% | 2,255,053 |
| 2026-06-24 | 168.95 | 170.00 | 165.85 | 167.50 | -0.86% | 1,809,849 |
| 2026-06-23 | 170.30 | 170.50 | 166.75 | 168.95 | -2.31% | 1,628,348 |
| 2026-06-22 | 172.60 | 172.95 | 169.90 | 172.95 | +0.06% | 1,033,726 |
| 2026-06-18 | 171.00 | 172.85 | 170.85 | 172.85 | +1.29% | 1,827,920 |
| 2026-06-17 | 169.85 | 172.20 | 169.05 | 170.65 | +0.65% | 1,215,423 |
| 2026-06-16 | 167.00 | 170.75 | 167.00 | 169.55 | +2.35% | 976,601 |
| 2026-06-15 | 168.50 | 171.00 | 165.65 | 165.65 | +0.88% | 1,453,228 |
| 2026-06-12 | 165.95 | 167.45 | 163.35 | 164.20 | +1.67% | 1,224,764 |
| 2026-06-11 | 159.80 | 162.15 | 159.50 | 161.50 | +1.29% | 649,939 |
| 2026-06-10 | 159.00 | 163.00 | 157.15 | 159.45 | +0.09% | 776,342 |
| 2026-06-09 | 160.85 | 163.30 | 159.30 | 159.30 | -0.96% | 1,089,380 |
| 2026-06-08 | 156.00 | 161.00 | 156.00 | 160.85 | +0.72% | 1,022,479 |
| 2026-06-05 | 160.20 | 161.70 | 159.05 | 159.70 | -1.05% | 1,594,162 |
| 2026-06-04 | 161.00 | 163.35 | 160.60 | 161.40 | -0.46% | 1,144,051 |
| 2026-06-03 | 160.10 | 162.35 | 159.60 | 162.15 | +0.28% | 1,473,064 |
| 2026-06-02 | 154.60 | 162.30 | 154.60 | 161.70 | +5.48% | 1,261,473 |
| 2026-06-01 | 156.60 | 157.65 | 152.55 | 153.30 | -2.36% | 1,334,041 |
| 2026-05-29 | 157.10 | 157.50 | 154.70 | 157.00 | +0.32% | 6,609,667 |
| 2026-05-28 | 157.30 | 157.30 | 154.30 | 156.50 | -1.60% | 1,228,002 |
| 2026-05-27 | 158.40 | 160.65 | 157.20 | 159.05 | +0.06% | 1,297,155 |
| 2026-05-26 | 160.20 | 160.35 | 157.50 | 158.95 | -1.33% | 1,241,880 |
| 2026-05-25 | 160.00 | 161.40 | 159.45 | 161.10 | +2.51% | 685,866 |
| 2026-05-22 | 158.60 | 159.10 | 157.00 | 157.15 | +0.32% | 1,119,640 |
| 2026-05-21 | 155.25 | 157.25 | 154.60 | 156.65 | +0.90% | 1,041,328 |
| 2026-05-20 | 151.85 | 156.75 | 151.50 | 155.25 | +1.80% | 1,274,910 |
| 2026-05-19 | 153.00 | 155.25 | 151.95 | 152.50 | -1.29% | 1,829,587 |
| 2026-05-18 | 152.20 | 155.55 | 151.05 | 154.50 | +0.52% | 2,152,491 |
| 2026-05-15 | 155.15 | 156.10 | 152.50 | 153.70 | -0.32% | 2,025,685 |
| 2026-05-13 | 156.65 | 157.20 | 154.20 | 154.20 | -0.58% | 666,659 |
| 2026-05-12 | 157.45 | 157.60 | 155.05 | 155.10 | -2.42% | 1,097,882 |
| 2026-05-11 | 158.20 | 158.95 | 156.80 | 158.95 | +0.16% | 1,068,318 |
| 2026-05-08 | 159.85 | 160.25 | 157.75 | 158.70 | -1.31% | 1,335,899 |
| 2026-05-07 | 164.20 | 166.70 | 160.80 | 160.80 | -1.86% | 1,571,812 |
| 2026-05-06 | 157.00 | 164.20 | 157.00 | 163.85 | +5.20% | 1,634,579 |
| 2026-05-05 | 151.55 | 155.75 | 151.50 | 155.75 | +2.94% | 1,078,825 |
| 2026-05-04 | 156.40 | 156.95 | 150.95 | 151.30 | -2.29% | 1,483,515 |
| 2026-04-30 | 150.30 | 154.85 | 149.90 | 154.85 | +0.98% | 1,745,328 |
| 2026-04-29 | 155.30 | 155.75 | 152.55 | 153.35 | -1.86% | 1,316,426 |
| 2026-04-28 | 163.10 | 163.85 | 153.90 | 156.25 | -4.81% | 3,302,555 |
| 2026-04-27 | 165.50 | 167.20 | 163.40 | 164.15 | -0.82% | 1,027,361 |
| 2026-04-24 | 163.45 | 166.80 | 162.30 | 165.50 | +0.70% | 1,246,005 |
| 2026-04-23 | 162.75 | 165.15 | 161.95 | 164.35 | +0.27% | 893,029 |
| 2026-04-22 | 166.25 | 166.95 | 163.80 | 163.90 | -0.64% | 1,087,464 |
| 2026-04-21 | 167.50 | 168.60 | 164.50 | 164.95 | -0.81% | 1,611,339 |
| 2026-04-20 | 166.00 | 167.50 | 165.10 | 166.30 | -1.10% | 1,501,487 |
| 2026-04-17 | 162.25 | 168.40 | 161.80 | 168.15 | +3.41% | 1,308,933 |
| 2026-04-16 | 162.00 | 162.85 | 160.95 | 162.60 | +0.74% | 1,189,240 |
| 2026-04-15 | 162.05 | 163.85 | 160.80 | 161.40 | -0.15% | 1,761,788 |
| 2026-04-14 | 160.00 | 162.20 | 159.85 | 161.65 | +2.08% | 1,179,992 |
| 2026-04-13 | 156.25 | 158.75 | 155.80 | 158.35 | +0.03% | 1,328,713 |
| 2026-04-10 | 158.00 | 160.65 | 157.20 | 158.30 | +0.70% | 2,164,831 |
| 2026-04-09 | 156.20 | 157.55 | 155.65 | 157.20 | +0.19% | 1,754,664 |
| 2026-04-08 | 157.00 | 157.45 | 154.55 | 156.90 | +6.41% | 2,759,583 |
| 2026-04-07 | 148.50 | 150.00 | 146.45 | 147.45 | -0.03% | 2,689,983 |
| 2026-04-02 | 145.75 | 147.70 | 144.95 | 147.50 | -1.14% | 1,331,334 |
| 2026-04-01 | 150.00 | 150.65 | 148.50 | 149.20 | +3.00% | 2,059,821 |
| 2026-03-31 | 143.50 | 145.05 | 142.70 | 144.85 | +0.98% | 2,426,398 |
| 2026-03-30 | 142.40 | 144.60 | 141.85 | 143.45 | +0.74% | 1,618,912 |
| 2026-03-27 | 143.95 | 144.00 | 141.45 | 142.40 | -1.08% | 1,823,547 |
| 2026-03-26 | 145.80 | 145.95 | 143.50 | 143.95 | -1.27% | 2,998,807 |
| 2026-03-25 | 146.10 | 146.85 | 144.10 | 145.80 | +1.96% | 1,595,148 |
| 2026-03-24 | 143.75 | 144.05 | 140.35 | 143.00 | -0.59% | 1,791,918 |
| 2026-03-23 | 136.25 | 146.25 | 135.80 | 143.85 | +2.49% | 3,052,293 |
| 2026-03-20 | 143.10 | 144.50 | 139.60 | 140.35 | -1.16% | 2,533,639 |
| 2026-03-19 | 145.75 | 146.05 | 140.80 | 142.00 | -4.92% | 2,292,123 |
| 2026-03-18 | 149.50 | 151.65 | 148.50 | 149.35 | +0.78% | 1,127,161 |
| 2026-03-17 | 148.50 | 149.70 | 147.60 | 148.20 | -0.80% | 1,395,522 |
| 2026-03-16 | 150.00 | 150.65 | 147.95 | 149.40 | -0.33% | 1,046,339 |
| 2026-03-13 | 152.20 | 153.20 | 149.90 | 149.90 | -2.50% | 943,367 |
| 2026-03-12 | 154.45 | 155.60 | 152.25 | 153.75 | -0.65% | 1,347,747 |
| 2026-03-11 | 154.60 | 155.30 | 153.20 | 154.75 | -0.67% | 796,373 |
| 2026-03-10 | 154.95 | 156.95 | 154.00 | 155.80 | +4.07% | 1,269,062 |
| 2026-03-09 | 147.75 | 150.05 | 146.60 | 149.70 | -2.28% | 1,886,096 |
| 2026-03-06 | 158.70 | 159.90 | 152.20 | 153.20 | -3.13% | 1,530,621 |
| 2026-03-05 | 160.80 | 162.30 | 158.15 | 158.15 | -2.04% | 1,746,361 |
| 2026-03-04 | 159.10 | 162.40 | 158.50 | 161.45 | +1.29% | 1,507,065 |
| 2026-03-03 | 163.05 | 163.05 | 158.00 | 159.40 | -3.69% | 2,199,654 |
| 2026-03-02 | 165.90 | 167.35 | 163.60 | 165.50 | -2.56% | 1,399,854 |
| 2026-02-27 | 169.50 | 170.90 | 167.75 | 169.85 | +0.35% | 2,041,114 |
| 2026-02-26 | 170.15 | 172.20 | 168.70 | 169.25 | -0.47% | 1,140,059 |
| 2026-02-25 | 170.20 | 172.35 | 169.90 | 170.05 | -0.06% | 1,699,685 |
| 2026-02-24 | 168.00 | 170.20 | 167.90 | 170.15 | +1.10% | 1,456,960 |
| 2026-02-23 | 169.30 | 169.30 | 167.05 | 168.30 | -0.80% | 1,221,057 |
| 2026-02-20 | 168.75 | 169.80 | 168.15 | 169.65 | +0.83% | 1,359,403 |
| 2026-02-19 | 168.50 | 169.00 | 167.05 | 168.25 | -0.50% | 973,949 |
| 2026-02-18 | 167.55 | 169.50 | 167.35 | 169.10 | +0.59% | 1,216,291 |
| 2026-02-17 | 166.85 | 168.10 | 164.60 | 168.10 | +0.90% | 1,672,193 |
| 2026-02-16 | 166.30 | 167.45 | 166.15 | 166.60 | +0.18% | 1,510,184 |
| 2026-02-13 | 163.45 | 166.55 | 163.25 | 166.30 | +1.25% | 1,821,570 |
| 2026-02-12 | 168.50 | 168.50 | 164.25 | 164.25 | -1.76% | 1,664,733 |
| 2026-02-11 | 164.80 | 170.30 | 163.55 | 167.20 | +1.27% | 3,960,909 |
| 2026-02-10 | 164.50 | 165.30 | 164.00 | 165.10 | +0.49% | 1,644,734 |
| 2026-02-09 | 163.20 | 164.30 | 161.75 | 164.30 | +0.80% | 1,985,147 |
| 2026-02-06 | 161.70 | 163.65 | 160.90 | 163.00 | +0.22% | 1,680,358 |
| 2026-02-05 | 163.10 | 164.15 | 161.45 | 162.65 | -1.09% | 2,761,236 |
| 2026-02-04 | 163.10 | 165.90 | 162.15 | 164.45 | +0.86% | 1,453,470 |
| 2026-02-03 | 163.85 | 164.95 | 160.85 | 163.05 | +0.22% | 1,710,134 |
| 2026-02-02 | 158.00 | 163.20 | 156.90 | 162.70 | +1.59% | 1,638,040 |
| 2026-01-30 | 159.90 | 161.50 | 158.80 | 160.15 | +0.16% | 1,277,275 |
| 2026-01-29 | 159.70 | 163.15 | 159.10 | 159.90 | +0.22% | 2,488,651 |
| 2026-01-28 | 163.55 | 166.95 | 159.25 | 159.55 | -2.45% | 2,502,435 |
| 2026-01-27 | 168.40 | 168.60 | 157.60 | 163.55 | -2.07% | 4,895,442 |
| 2026-01-26 | 166.30 | 167.30 | 165.45 | 167.00 | +0.33% | 1,739,447 |
| 2026-01-23 | 167.15 | 167.20 | 164.50 | 166.45 | -0.30% | 1,587,567 |
| 2026-01-22 | 168.00 | 169.30 | 166.90 | 166.95 | +0.85% | 1,984,381 |
| 2026-01-21 | 163.75 | 165.55 | 162.60 | 165.55 | +0.55% | 1,679,549 |
| 2026-01-20 | 161.35 | 164.65 | 160.00 | 164.65 | +0.89% | 1,695,858 |
| 2026-01-19 | 162.90 | 163.90 | 161.50 | 163.20 | -2.22% | 2,345,652 |
| 2026-01-16 | 166.00 | 167.40 | 164.00 | 166.90 | +1.64% | 2,371,685 |
| 2026-01-15 | 160.95 | 164.20 | 160.80 | 164.20 | +4.82% | 4,097,702 |
| 2026-01-14 | 159.00 | 159.35 | 155.90 | 156.65 | -1.17% | 2,459,661 |
| 2026-01-13 | 161.00 | 161.05 | 157.95 | 158.50 | -0.69% | 2,664,351 |
| 2026-01-12 | 159.00 | 161.60 | 159.00 | 159.60 | +1.27% | 1,920,994 |
| 2026-01-09 | 156.25 | 158.00 | 155.60 | 157.60 | +0.96% | 1,091,857 |
| 2026-01-08 | 159.00 | 159.00 | 155.70 | 156.10 | -1.95% | 1,020,599 |
| 2026-01-07 | 161.75 | 163.00 | 157.55 | 159.20 | +4.26% | 2,737,010 |
| 2026-01-05 | 149.95 | 153.90 | 149.95 | 152.70 | +2.11% | 1,026,251 |
| 2026-01-02 | 149.25 | 149.80 | 148.00 | 149.55 | +0.37% | 1,383,381 |
| 2025-12-30 | 148.00 | 149.70 | 147.50 | 149.00 | +0.24% | 1,097,237 |
| 2025-12-29 | 148.00 | 148.70 | 147.35 | 148.65 | +0.61% | 976,948 |
| 2025-12-23 | 147.70 | 148.50 | 147.25 | 147.75 | -0.10% | 660,326 |
| 2025-12-22 | 147.55 | 148.75 | 147.05 | 147.90 | +0.48% | 694,994 |
| 2025-12-19 | 147.20 | 147.85 | 146.55 | 147.20 | +0.03% | 1,808,530 |
| 2025-12-18 | 143.50 | 147.35 | 143.10 | 147.15 | +2.22% | 1,312,069 |
| 2025-12-17 | 147.00 | 147.20 | 143.35 | 143.95 | -1.87% | 1,179,235 |
| 2025-12-16 | 147.70 | 148.25 | 146.15 | 146.70 | -1.25% | 1,519,931 |
| 2025-12-15 | 149.65 | 150.10 | 148.20 | 148.55 | -0.97% | 1,980,778 |
| 2025-12-12 | 150.00 | 151.90 | 149.50 | 150.00 | +0.20% | 997,224 |
| 2025-12-11 | 150.50 | 150.70 | 148.55 | 149.70 | -0.10% | 860,770 |
| 2025-12-10 | 150.45 | 150.70 | 148.65 | 149.85 | -0.43% | 956,348 |
| 2025-12-09 | 152.25 | 152.40 | 150.05 | 150.50 | -1.31% | 1,123,465 |
| 2025-12-08 | 151.90 | 153.95 | 151.65 | 152.50 | +0.69% | 1,466,757 |
| 2025-12-05 | 152.10 | 152.55 | 150.75 | 151.45 | -0.03% | 1,310,334 |
| 2025-12-04 | 151.00 | 153.10 | 148.90 | 151.50 | +3.59% | 2,088,389 |
| 2025-12-03 | 144.55 | 146.70 | 144.55 | 146.25 | +1.18% | 1,184,937 |
| 2025-12-02 | 145.10 | 145.30 | 144.15 | 144.55 | -0.31% | 1,184,564 |
| 2025-12-01 | 143.85 | 146.65 | 143.15 | 145.00 | +0.49% | 1,676,985 |
| 2025-11-28 | 143.20 | 145.15 | 142.75 | 144.30 | +0.77% | 1,966,327 |
| 2025-11-27 | 141.10 | 143.25 | 141.00 | 143.20 | +1.49% | 1,680,293 |
| 2025-11-26 | 143.35 | 143.35 | 140.70 | 141.10 | -0.67% | 1,428,043 |
| 2025-11-25 | 138.30 | 142.70 | 138.05 | 142.05 | +2.97% | 3,192,432 |
| 2025-11-24 | 138.10 | 139.00 | 137.65 | 137.95 | +0.44% | 2,410,205 |
| 2025-11-21 | 134.15 | 137.55 | 134.00 | 137.35 | -0.11% | 1,016,119 |
| 2025-11-20 | 140.00 | 140.00 | 137.25 | 137.50 | +0.62% | 1,311,500 |
| 2025-11-19 | 135.35 | 137.40 | 134.95 | 136.65 | +0.66% | 1,580,961 |
| 2025-11-18 | 136.30 | 136.85 | 134.95 | 135.75 | -1.95% | 1,748,658 |
| 2025-11-17 | 138.85 | 139.45 | 137.85 | 138.45 | -0.47% | 1,443,299 |
| 2025-11-14 | 139.75 | 140.00 | 137.00 | 139.10 | -1.35% | 1,218,967 |
| 2025-11-13 | 144.00 | 145.20 | 140.70 | 141.00 | -2.05% | 1,593,623 |
| 2025-11-12 | 142.95 | 143.95 | 142.00 | 143.95 | +0.77% | 1,077,085 |
| 2025-11-11 | 140.10 | 142.95 | 140.10 | 142.85 | +1.96% | 1,108,733 |
| 2025-11-10 | 140.30 | 141.20 | 140.00 | 140.10 | +1.23% | 858,134 |
| 2025-11-07 | 139.85 | 140.20 | 137.50 | 138.40 | -1.04% | 1,256,092 |
| 2025-11-06 | 140.45 | 141.90 | 139.55 | 139.85 | -0.82% | 972,485 |
| 2025-11-05 | 138.30 | 141.45 | 138.30 | 141.00 | +0.79% | 976,081 |
| 2025-11-04 | 139.00 | 140.70 | 138.10 | 139.90 | -0.85% | 886,975 |
| 2025-11-03 | 142.00 | 142.95 | 141.10 | 141.10 | -1.16% | 1,386,709 |
| 2025-10-31 | 144.50 | 144.65 | 142.50 | 142.75 | -2.02% | 1,277,278 |
| 2025-10-30 | 144.65 | 146.40 | 144.65 | 145.70 | +0.17% | 1,110,876 |
| 2025-10-29 | 147.00 | 147.40 | 144.65 | 145.45 | -1.05% | 1,080,321 |
| 2025-10-28 | 149.40 | 150.00 | 146.75 | 147.00 | -3.00% | 2,521,353 |
| 2025-10-27 | 148.70 | 152.15 | 148.70 | 151.55 | +2.29% | 2,361,390 |
| 2025-10-24 | 145.10 | 148.15 | 144.10 | 148.15 | +2.70% | 2,230,840 |
| 2025-10-23 | 145.50 | 148.85 | 141.70 | 144.25 | -1.06% | 3,186,953 |
| 2025-10-22 | 145.65 | 146.60 | 144.90 | 145.80 | -0.51% | 1,450,973 |
| 2025-10-21 | 146.10 | 146.55 | 145.05 | 146.55 | +0.24% | 1,116,957 |
| 2025-10-20 | 145.65 | 146.35 | 143.10 | 146.20 | +0.45% | 1,111,957 |
| 2025-10-17 | 145.45 | 147.25 | 145.20 | 145.55 | -1.36% | 1,217,283 |
| 2025-10-16 | 147.15 | 147.75 | 144.80 | 147.55 | +0.07% | 1,624,889 |
| 2025-10-15 | 148.40 | 149.35 | 146.50 | 147.45 | +1.06% | 1,731,440 |
| 2025-10-14 | 146.00 | 146.00 | 144.40 | 145.90 | -0.88% | 1,754,082 |
| 2025-10-13 | 146.95 | 148.15 | 146.25 | 147.20 | +0.68% | 1,388,769 |
| 2025-10-10 | 149.25 | 150.05 | 146.20 | 146.20 | -1.98% | 1,220,913 |
| 2025-10-09 | 151.55 | 152.10 | 148.10 | 149.15 | -1.29% | 1,477,870 |
| 2025-10-08 | 150.50 | 151.40 | 148.75 | 151.10 | +0.53% | 1,232,190 |
| 2025-10-07 | 151.70 | 152.15 | 150.10 | 150.30 | -0.92% | 975,647 |
| 2025-10-06 | 150.05 | 152.80 | 149.30 | 151.70 | +1.13% | 1,383,678 |
| 2025-10-03 | 149.45 | 150.70 | 149.15 | 150.00 | +1.04% | 1,106,092 |
| 2025-10-02 | 143.00 | 150.35 | 142.95 | 148.45 | +4.69% | 1,597,850 |
| 2025-10-01 | 141.15 | 142.95 | 140.20 | 141.80 | +0.60% | 1,501,404 |
| 2025-09-30 | 138.60 | 141.25 | 137.75 | 140.95 | +1.70% | 1,251,963 |
| 2025-09-29 | 139.45 | 140.15 | 138.35 | 138.60 | -0.43% | 1,393,810 |
| 2025-09-26 | 141.00 | 141.85 | 138.00 | 139.20 | -1.07% | 1,310,724 |
| 2025-09-25 | 141.50 | 142.80 | 140.40 | 140.70 | -1.02% | 1,252,591 |
| 2025-09-24 | 143.60 | 144.40 | 141.60 | 142.15 | -1.39% | 984,483 |
| 2025-09-23 | 143.40 | 144.90 | 141.50 | 144.15 | +0.63% | 907,986 |
| 2025-09-22 | 143.20 | 144.10 | 142.60 | 143.25 | +0.42% | 1,145,136 |
| 2025-09-19 | 143.00 | 143.35 | 141.45 | 142.65 | +0.00% | 2,280,071 |
| 2025-09-18 | 139.20 | 143.65 | 139.20 | 142.65 | +3.33% | 1,425,746 |
| 2025-09-17 | 139.05 | 139.65 | 138.05 | 138.05 | -0.54% | 884,447 |
| 2025-09-16 | 139.50 | 143.05 | 138.80 | 138.80 | -0.50% | 1,152,297 |
| 2025-09-15 | 140.25 | 141.00 | 138.95 | 139.50 | -0.50% | 756,904 |
| 2025-09-12 | 140.30 | 141.35 | 139.80 | 140.20 | +0.39% | 891,799 |
| 2025-09-11 | 140.00 | 140.90 | 137.60 | 139.65 | -0.07% | 1,416,633 |
| 2025-09-10 | 141.60 | 141.70 | 139.30 | 139.75 | -0.82% | 1,394,382 |
| 2025-09-09 | 142.45 | 143.35 | 140.25 | 140.90 | -0.98% | 1,125,633 |
| 2025-09-08 | 140.00 | 142.70 | 139.65 | 142.30 | +1.82% | 1,592,148 |
| 2025-09-05 | 137.20 | 140.25 | 137.00 | 139.75 | +2.34% | 1,633,210 |
| 2025-09-04 | 137.30 | 138.75 | 135.85 | 136.55 | +0.59% | 1,943,066 |
| 2025-09-03 | 134.00 | 136.65 | 134.00 | 135.75 | +1.95% | 1,803,059 |
| 2025-09-02 | 137.00 | 137.55 | 133.10 | 133.15 | -2.70% | 1,649,669 |
| 2025-09-01 | 135.60 | 138.10 | 135.60 | 136.85 | +1.79% | 1,674,656 |
| 2025-08-29 | 135.70 | 136.25 | 134.20 | 134.45 | -1.03% | 1,923,734 |
| 2025-08-28 | 134.45 | 136.70 | 134.45 | 135.85 | +1.46% | 1,499,912 |
| 2025-08-27 | 135.05 | 135.50 | 133.50 | 133.90 | -0.96% | 1,027,303 |
| 2025-08-26 | 133.45 | 136.00 | 133.35 | 135.20 | +0.78% | 3,303,281 |
| 2025-08-25 | 135.65 | 135.70 | 134.05 | 134.15 | -1.36% | 1,585,713 |
| 2025-08-22 | 132.20 | 136.05 | 132.10 | 136.00 | +2.84% | 1,392,586 |
| 2025-08-21 | 132.55 | 133.00 | 131.95 | 132.25 | -0.56% | 1,268,319 |
| 2025-08-20 | 133.75 | 134.15 | 132.55 | 133.00 | -1.30% | 1,203,889 |
| 2025-08-19 | 132.00 | 135.00 | 131.90 | 134.75 | +2.16% | 2,537,934 |
| 2025-08-18 | 131.95 | 132.30 | 130.35 | 131.90 | -0.04% | 1,836,499 |
| 2025-08-15 | 133.10 | 133.65 | 131.60 | 131.95 | -0.60% | 1,147,438 |
| 2025-08-14 | 130.65 | 133.65 | 130.50 | 132.75 | +1.57% | 2,034,854 |
| 2025-08-13 | 130.30 | 130.70 | 129.30 | 130.70 | +0.46% | 2,211,249 |
| 2025-08-12 | 129.00 | 130.10 | 128.80 | 130.10 | +0.85% | 1,882,881 |
| 2025-08-11 | 131.00 | 131.50 | 128.50 | 129.00 | -1.45% | 1,669,941 |
| 2025-08-08 | 130.05 | 130.90 | 129.75 | 130.90 | +0.61% | 756,335 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+8.00%). Worst month: Mar (-12.28%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Atlas Copco AB Series B's (ATCO-B.ST) latest close?
182.55 on 2026-08-07, from the Closelook data lake's daily price record.
What is ATCO-B.ST's 52-week high and low?
185.20 high and 127.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Atlas Copco AB Series B's strongest and weakest month historically?
Historically, ATCO-B.ST's strongest calendar month has been Jan (average +8.00%) and its weakest Mar (average -12.28%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 545 daily bars in the Closelook data lake.