Nasdaq Stockholm · ATCO-A · stock
Atlas Copco AB (publ) (ATCO-A) stock price history
Every Nasdaq Stockholm trading session of Atlas Copco AB (publ) from Jan 3, 2000 to Nov 13, 2026: 6,732 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ATCO-A adjusted close, 2000 to 2026
- SEK 213.40
- All time high, 2026
- SEK 214.10
- 52 week high, SEK 147.32 low
- 6,732
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ATCO-A key facts
- Atlas Copco AB (publ) (ATCO-A) closed at SEK 192.25 on Nov 13, 2026 on Nasdaq Stockholm.
- ATCO-A's all time high close is SEK 213.40, set on Oct 6, 2026; its all time low close is SEK 2.23 on Oct 9, 2002.
- ATCO-A's 52 week range is SEK 147.32 to SEK 214.10.
- ATCO-A returned +23.8% over the year to Nov 13, 2026 and +47.2% over five years.
- Over ten years ATCO-A returned +353%, +16.3% a year compounded.
- ATCO-A's deepest drawdown was -62.3% from May 16, 2007 to Oct 24, 2008.
- DataCedar holds 6,732 daily sessions of ATCO-A history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ATCO-A price chart, 2000 to 2026
ATCO-A returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.0% |
| 3 months | -8.3% |
| 6 months | +10.2% |
| Year to date | +17.5% |
| 1 year | +23.8% |
| 3 years | +32.8% |
| 5 years | +47.2% |
| 10 years | +352.9% |
| Since Jan 3, 2000 | +4,578% |
| Compound annual growth, 26.9 years | +15.4% |
ATCO-A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 213.40 on Oct 6, 2026
- All time low close
- SEK 2.23 on Oct 9, 2002
- 52 week high
- SEK 214.10 on Oct 6, 2026
- 52 week low
- SEK 147.32 on Nov 21, 2025
- Deepest drawdown
- -62.3% from May 16, 2007 to Oct 24, 2008, recovered Jun 14, 2010
- Best single session
- +15.5% on Nov 24, 2008
- Worst single session
- -15.7% on Mar 20, 2001
- Volatility, 1 year annualised
- 30.0%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2000
- 46.8×
- Best calendar year
- 2005, +83%
- Worst calendar year
- 2008, -28%
ATCO-A price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 163.83 | SEK 214.10 | SEK 151.26 | SEK 192.25 | +17.5% | 1B | 215 |
| 2025 | SEK 163.77 | SEK 189.10 | SEK 125.68 | SEK 163.68 | +0.3% | 1.2B | 249 |
| 2024 | SEK 165.49 | SEK 198.02 | SEK 152.20 | SEK 163.24 | -1.2% | 941.9M | 251 |
| 2023 | SEK 117.10 | SEK 165.87 | SEK 111.98 | SEK 165.30 | +43.2% | 1.1B | 251 |
| 2022 | SEK 144.77 | SEK 149.70 | SEK 84.89 | SEK 115.41 | -19.9% | 1.2B | 253 |
| 2021 | SEK 96.25 | SEK 145.32 | SEK 96.11 | SEK 144.12 | +50.6% | 973.2M | 253 |
| 2020 | SEK 83.59 | SEK 101.84 | SEK 57.65 | SEK 95.68 | +14.7% | 1.6B | 252 |
| 2019 | SEK 45.68 | SEK 86.85 | SEK 44.55 | SEK 83.41 | +81.1% | 1.8B | 247 |
| 2018 | SEK 55.72 | SEK 62.19 | SEK 44.16 | SEK 46.07 | -17.4% | 2.3B | 252 |
| 2017 | SEK 42.66 | SEK 59.52 | SEK 41.36 | SEK 55.75 | +31.0% | 2.6B | 252 |
| 2016 | SEK 30.50 | SEK 44.49 | SEK 25.33 | SEK 42.57 | +37.9% | 2.9B | 252 |
| 2015 | SEK 31.45 | SEK 43.49 | SEK 27.21 | SEK 30.87 | -1.5% | 3.2B | 251 |
| 2014 | SEK 24.70 | SEK 31.94 | SEK 23.42 | SEK 31.34 | +27.3% | 3.3B | 249 |
| 2013 | SEK 24.12 | SEK 26.80 | SEK 21.31 | SEK 24.62 | +4.2% | 3.8B | 250 |
| 2012 | SEK 18.81 | SEK 23.96 | SEK 17.80 | SEK 23.62 | +26.9% | 4.3B | 250 |
| 2011 | SEK 21.73 | SEK 22.70 | SEK 14.28 | SEK 18.60 | -13.8% | 6.2B | 253 |
| 2010 | SEK 13.06 | SEK 22.13 | SEK 11.71 | SEK 21.58 | +66.7% | 6.2B | 247 |
| 2009 | SEK 7.94 | SEK 13.33 | SEK 6.06 | SEK 12.95 | +65.5% | 8.4B | 249 |
| 2008 | SEK 10.76 | SEK 13.18 | SEK 5.28 | SEK 7.82 | -28.0% | 12.2B | 247 |
| 2007 | SEK 12.83 | SEK 15.12 | SEK 9.94 | SEK 10.87 | -14.0% | 12.2B | 246 |
| 2006 | SEK 9.43 | SEK 13.08 | SEK 8.90 | SEK 12.64 | +33.2% | 13B | 252 |
| 2005 | SEK 5.16 | SEK 9.54 | SEK 5.14 | SEK 9.49 | +83.4% | 17.6B | 254 |
| 2004 | SEK 4.28 | SEK 5.38 | SEK 4.04 | SEK 5.17 | +20.7% | 34.4B | 262 |
| 2003 | SEK 2.72 | SEK 4.70 | SEK 2.49 | SEK 4.28 | +57.6% | 34.1B | 254 |
| 2002 | SEK 3.71 | SEK 4.21 | SEK 2.20 | SEK 2.72 | -27.5% | 24B | 244 |
| 2001 | SEK 3.28 | SEK 3.99 | SEK 2.60 | SEK 3.75 | +13.6% | 22.5B | 249 |
| 2000 | SEK 4.00 | SEK 4.21 | SEK 2.49 | SEK 3.30 | n/a | 10.6B | 248 |
ATCO-A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 192.25 | +4.5% |
| October 2026 | SEK 183.90 | -10.9% |
| September 2026 | SEK 206.30 | +0.1% |
| August 2026 | SEK 206.00 | +2.4% |
| July 2026 | SEK 201.10 | +2.5% |
| June 2026 | SEK 196.15 | +10.5% |
| May 2026 | SEK 177.45 | +1.9% |
| April 2026 | SEK 174.20 | +8.3% |
| March 2026 | SEK 160.82 | -16.4% |
| February 2026 | SEK 192.27 | +6.1% |
| January 2026 | SEK 181.13 | +10.7% |
| December 2025 | SEK 163.68 | +3.7% |
About the ATCO-A data
Daily bars. 6,732 sessions from Jan 3, 2000 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AATCO-A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ATCO-A share price history
