Atlas Copco AB (publ) (LON:0XXT)
London · Delayed Price · Currency is GBP · Price in SEK 166.35
-2.81 (-1.66%)
At close: Apr 2, 2026
LON:0XXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 164.15 | 166.40 | 163.88 | 166.35 | 166.35 | -1.66% | 480,932 |
| Apr 1, 2026 | 168.85 | 170.20 | 168.05 | 169.16 | 169.16 | 3.68% | 3,404,817 |
| Mar 31, 2026 | 161.38 | 163.65 | 160.80 | 163.15 | 163.15 | 1.30% | 847,266 |
| Mar 30, 2026 | 161.15 | 163.15 | 160.10 | 161.05 | 161.05 | 0.44% | 615,178 |
| Mar 27, 2026 | 162.15 | 162.65 | 159.50 | 160.35 | 160.35 | -1.08% | 708,277 |
| Mar 26, 2026 | 163.25 | 163.90 | 161.05 | 162.10 | 162.10 | -0.95% | 1,478,603 |
| Mar 25, 2026 | 164.75 | 165.00 | 162.25 | 163.65 | 163.65 | 1.17% | 7,543,651 |
| Mar 24, 2026 | 161.95 | 162.15 | 158.45 | 161.75 | 161.75 | -0.31% | 1,978,460 |
| Mar 23, 2026 | 154.05 | 164.95 | 153.65 | 162.25 | 162.25 | 2.66% | 519,357 |
| Mar 20, 2026 | 161.03 | 162.43 | 157.90 | 158.05 | 158.05 | -1.06% | 354,917 |
| Mar 19, 2026 | 166.95 | 166.95 | 159.05 | 159.75 | 159.75 | -5.81% | 1,985,491 |
| Mar 18, 2026 | 169.00 | 173.05 | 169.00 | 169.60 | 169.60 | 0.83% | 5,488,458 |
| Mar 17, 2026 | 169.55 | 170.00 | 167.95 | 168.20 | 168.20 | -0.88% | 3,352,088 |
| Mar 16, 2026 | 170.05 | 171.20 | 168.10 | 169.70 | 169.70 | -0.41% | 675,662 |
| Mar 13, 2026 | 172.98 | 173.80 | 169.86 | 170.40 | 170.40 | -2.88% | 1,152,606 |
| Mar 12, 2026 | 176.80 | 177.30 | 173.10 | 175.45 | 175.45 | -0.57% | 1,697,707 |
| Mar 11, 2026 | 177.20 | 177.45 | 175.20 | 176.46 | 176.46 | -1.52% | 156,453 |
| Mar 10, 2026 | 176.95 | 180.10 | 176.35 | 179.19 | 179.19 | 5.04% | 2,125,232 |
| Mar 9, 2026 | 169.60 | 171.05 | 167.35 | 170.60 | 170.60 | -2.37% | 1,659,376 |
| Mar 6, 2026 | 182.23 | 182.35 | 174.35 | 174.75 | 174.75 | -3.37% | 1,438,483 |
| Mar 5, 2026 | 183.83 | 184.95 | 180.70 | 180.85 | 180.85 | -1.49% | 195,526 |
| Mar 4, 2026 | 182.35 | 185.30 | 182.15 | 183.59 | 183.59 | 0.10% | 763,053 |
| Mar 3, 2026 | 189.34 | 189.34 | 180.63 | 183.41 | 183.41 | -3.36% | 2,949,442 |
| Mar 2, 2026 | 190.55 | 194.95 | 188.70 | 189.79 | 189.79 | -2.49% | 386,875 |
| Feb 27, 2026 | 196.00 | 196.00 | 192.95 | 194.63 | 194.63 | -1.46% | 428,256 |
| Feb 26, 2026 | 195.50 | 198.20 | 194.35 | 197.51 | 197.51 | 0.85% | 288,009 |
| Feb 25, 2026 | 197.95 | 198.73 | 195.75 | 195.85 | 195.85 | -0.20% | 536,346 |
| Feb 24, 2026 | 195.30 | 196.60 | 194.00 | 196.25 | 196.25 | 0.72% | 1,049,247 |
| Feb 23, 2026 | 194.10 | 195.61 | 193.20 | 194.84 | 194.84 | -0.28% | 397,830 |
| Feb 20, 2026 | 195.00 | 195.95 | 194.38 | 195.40 | 195.40 | 0.28% | 2,917,760 |
| Feb 19, 2026 | 194.38 | 195.10 | 193.45 | 194.85 | 194.85 | -0.26% | 519,530 |
| Feb 18, 2026 | 193.65 | 196.10 | 193.63 | 195.35 | 195.35 | 2.01% | 572,555 |
| Feb 17, 2026 | 192.20 | 193.95 | 190.65 | 191.50 | 191.50 | -0.88% | 469,119 |
| Feb 16, 2026 | 192.30 | 193.90 | 192.28 | 193.20 | 193.20 | 0.42% | 472,269 |
| Feb 13, 2026 | 189.35 | 192.95 | 188.70 | 192.40 | 192.40 | 1.13% | 911,563 |
| Feb 12, 2026 | 194.68 | 195.20 | 190.25 | 190.25 | 190.25 | -1.60% | 1,770,685 |
| Feb 11, 2026 | 189.30 | 196.15 | 188.85 | 193.35 | 193.35 | 1.58% | 1,113,320 |
| Feb 10, 2026 | 190.45 | 191.05 | 189.30 | 190.34 | 190.34 | 0.26% | 1,335,127 |
| Feb 9, 2026 | 188.20 | 189.95 | 186.55 | 189.85 | 189.85 | 1.01% | 229,210 |
| Feb 6, 2026 | 186.45 | 188.45 | 185.30 | 187.95 | 187.95 | -0.04% | 1,092,852 |
| Feb 5, 2026 | 188.25 | 189.00 | 185.60 | 188.02 | 188.02 | -0.01% | 779,476 |
| Feb 4, 2026 | 187.93 | 190.70 | 186.60 | 188.04 | 188.04 | 0.58% | 4,176,988 |
| Feb 3, 2026 | 189.00 | 189.25 | 184.40 | 186.95 | 186.95 | -0.16% | 399,123 |
| Feb 2, 2026 | 181.05 | 187.55 | 180.20 | 187.25 | 187.25 | 2.02% | 1,614,769 |
| Jan 30, 2026 | 183.00 | 185.25 | 182.50 | 183.54 | 183.54 | -0.04% | 473,296 |
| Jan 29, 2026 | 182.70 | 187.15 | 182.70 | 183.62 | 183.62 | -1.88% | 857,685 |
| Jan 28, 2026 | 187.63 | 191.65 | 181.95 | 187.14 | 187.14 | -0.02% | 441,179 |
| Jan 27, 2026 | 191.40 | 191.85 | 180.05 | 187.17 | 187.17 | -1.56% | 5,347,846 |
| Jan 26, 2026 | 188.80 | 191.20 | 188.80 | 190.14 | 190.14 | 0.19% | 966,019 |
| Jan 23, 2026 | 190.15 | 190.78 | 187.30 | 189.78 | 189.78 | -1.49% | 908,323 |