Atlas Copco AB (publ) (LON:0XXT)
London · Delayed Price · Currency is GBP · Price in SEK 152.00
+1.39 (0.92%)
At close: Aug 28, 2025
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 151.00 | 152.20 | 150.25 | 151.00 | 151.00 | -0.88% | 700,938 |
| Aug 28, 2025 | 151.15 | 152.95 | 150.90 | 152.35 | 152.35 | 1.15% | 1,334,583 |
| Aug 27, 2025 | 151.65 | 151.70 | 149.60 | 150.61 | 150.61 | -0.09% | 313,689 |
| Aug 26, 2025 | 149.40 | 152.30 | 149.40 | 150.75 | 150.75 | -0.01% | 771,368 |
| Aug 25, 2025 | 151.60 | 151.63 | 149.95 | 150.77 | 150.77 | -0.04% | 641,184 |
| Aug 22, 2025 | 149.50 | 152.68 | 149.45 | 150.84 | 150.84 | 1.28% | 677,909 |
| Aug 21, 2025 | 149.15 | 149.50 | 148.20 | 148.92 | 148.92 | -0.93% | 3,544,707 |
| Aug 20, 2025 | 150.45 | 151.00 | 149.13 | 150.32 | 150.32 | -0.15% | 325,857 |
| Aug 19, 2025 | 148.95 | 152.68 | 148.30 | 150.54 | 150.54 | 2.04% | 252,988 |
| Aug 18, 2025 | 149.00 | 149.00 | 147.05 | 147.53 | 147.53 | -1.27% | 213,624 |
| Aug 15, 2025 | 150.15 | 150.18 | 148.60 | 149.43 | 149.43 | 0.52% | 200,788 |
| Aug 14, 2025 | 147.10 | 150.55 | 147.00 | 148.65 | 148.65 | 1.65% | 1,196,297 |
| Aug 13, 2025 | 146.80 | 146.80 | 145.55 | 146.24 | 146.24 | 0.50% | 520,682 |
| Aug 12, 2025 | 145.90 | 146.30 | 145.05 | 145.51 | 145.51 | 0.04% | 661,306 |
| Aug 11, 2025 | 147.90 | 148.05 | 145.00 | 145.45 | 145.45 | -1.06% | 6,082,709 |
| Aug 8, 2025 | 147.15 | 147.50 | 146.15 | 147.01 | 147.01 | 0.35% | 243,291 |
| Aug 7, 2025 | 144.85 | 147.85 | 144.20 | 146.50 | 146.50 | 1.12% | 547,911 |
| Aug 6, 2025 | 147.00 | 147.05 | 143.30 | 144.88 | 144.88 | -1.09% | 1,866,759 |
| Aug 5, 2025 | 146.08 | 146.85 | 145.55 | 146.48 | 146.48 | 0.79% | 781,686 |
| Aug 4, 2025 | 145.75 | 146.40 | 144.85 | 145.33 | 145.33 | -0.37% | 3,280,453 |
| Aug 1, 2025 | 147.28 | 147.70 | 144.15 | 145.88 | 145.88 | -4.90% | 2,525,133 |
| Jul 31, 2025 | 153.45 | 154.10 | 149.15 | 153.39 | 153.39 | -0.21% | 444,346 |
| Jul 30, 2025 | 152.55 | 154.80 | 152.20 | 153.72 | 153.72 | 0.63% | 1,784,521 |
| Jul 29, 2025 | 151.45 | 154.30 | 151.10 | 152.75 | 152.75 | 0.74% | 320,425 |
| Jul 28, 2025 | 154.45 | 154.80 | 150.30 | 151.63 | 151.63 | 1.34% | 2,289,570 |
| Jul 25, 2025 | 151.85 | 152.00 | 149.20 | 149.63 | 149.63 | -2.40% | 816,733 |
| Jul 24, 2025 | 153.90 | 154.45 | 151.65 | 153.30 | 153.30 | -0.03% | 2,015,570 |
| Jul 23, 2025 | 153.50 | 154.40 | 150.85 | 153.35 | 153.35 | 1.21% | 330,581 |
| Jul 22, 2025 | 152.05 | 152.40 | 150.55 | 151.52 | 151.52 | -1.03% | 322,594 |
| Jul 21, 2025 | 151.75 | 153.95 | 151.75 | 153.10 | 153.10 | -5.10% | 627,340 |
| Jul 18, 2025 | 163.25 | 165.20 | 146.28 | 161.32 | 161.32 | -0.72% | 1,273,912 |
| Jul 17, 2025 | 159.55 | 163.50 | 159.20 | 162.49 | 162.49 | 3.10% | 648,423 |
| Jul 16, 2025 | 158.10 | 159.28 | 156.35 | 157.60 | 157.60 | -1.92% | 1,834,495 |
| Jul 15, 2025 | 159.85 | 161.20 | 159.45 | 160.69 | 160.69 | 1.09% | 618,348 |
| Jul 14, 2025 | 158.90 | 159.45 | 157.88 | 158.97 | 158.97 | -2.07% | 265,858 |
| Jul 11, 2025 | 162.90 | 162.90 | 160.53 | 162.33 | 162.33 | -0.39% | 751,351 |
| Jul 10, 2025 | 161.10 | 163.90 | 160.75 | 162.97 | 162.97 | 1.81% | 455,207 |
| Jul 9, 2025 | 158.10 | 160.90 | 157.95 | 160.07 | 160.07 | 2.09% | 474,769 |
| Jul 8, 2025 | 157.00 | 158.00 | 156.28 | 156.80 | 156.80 | -0.19% | 1,152,424 |
| Jul 7, 2025 | 156.55 | 158.00 | 155.80 | 157.10 | 157.10 | 0.45% | 2,262,544 |
| Jul 4, 2025 | 156.80 | 157.35 | 156.05 | 156.40 | 156.40 | -1.18% | 2,668,565 |
| Jul 3, 2025 | 158.13 | 159.50 | 157.75 | 158.27 | 158.27 | 1.32% | 690,717 |
| Jul 2, 2025 | 154.10 | 157.55 | 154.10 | 156.20 | 156.20 | 2.20% | 1,195,378 |
| Jul 1, 2025 | 152.70 | 154.55 | 151.70 | 152.84 | 152.84 | -0.17% | 943,556 |
| Jun 30, 2025 | 156.60 | 156.60 | 151.45 | 153.11 | 153.11 | -0.19% | 663,987 |
| Jun 27, 2025 | 150.50 | 154.75 | 150.50 | 153.39 | 153.39 | 4.14% | 529,953 |
| Jun 26, 2025 | 148.65 | 148.65 | 146.00 | 147.30 | 147.30 | -1.75% | 665,245 |
| Jun 25, 2025 | 151.55 | 152.45 | 149.50 | 149.93 | 149.93 | -0.17% | 7,188,291 |
| Jun 24, 2025 | 154.40 | 154.40 | 149.55 | 150.19 | 150.19 | 1.27% | 4,292,652 |
| Jun 23, 2025 | 149.80 | 150.55 | 147.45 | 148.30 | 148.30 | -1.66% | 388,234 |