Atlas Copco AB (publ) (LON:0XXT)
London · Delayed Price · Currency is GBP · Price in SEK 160.14
+1.89 (1.19%)
At close: Nov 28, 2025
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 158.50 | 160.40 | 158.25 | 160.14 | 160.14 | 1.19% | 1,032,580 |
| Nov 27, 2025 | 156.75 | 158.65 | 156.25 | 158.25 | 158.25 | 1.09% | 11,991,460 |
| Nov 26, 2025 | 157.75 | 158.30 | 155.75 | 156.55 | 156.55 | -0.04% | 2,652,663 |
| Nov 25, 2025 | 153.63 | 157.60 | 153.43 | 156.61 | 156.61 | 1.88% | 2,757,985 |
| Nov 24, 2025 | 153.60 | 154.45 | 152.85 | 153.72 | 153.72 | 0.83% | 635,734 |
| Nov 21, 2025 | 149.65 | 153.05 | 149.35 | 152.45 | 152.45 | -0.91% | 3,468,059 |
| Nov 20, 2025 | 155.25 | 155.25 | 152.95 | 153.85 | 153.85 | 1.11% | 697,350 |
| Nov 19, 2025 | 150.25 | 153.10 | 150.00 | 152.16 | 152.16 | 0.58% | 534,920 |
| Nov 18, 2025 | 151.45 | 151.90 | 150.00 | 151.29 | 151.29 | -2.05% | 1,602,467 |
| Nov 17, 2025 | 154.58 | 155.40 | 153.20 | 154.45 | 154.45 | 0.25% | 8,298,315 |
| Nov 14, 2025 | 155.15 | 155.40 | 152.80 | 154.08 | 154.08 | -2.50% | 1,337,140 |
| Nov 13, 2025 | 160.90 | 162.00 | 157.05 | 158.02 | 158.02 | -1.70% | 4,705,678 |
| Nov 12, 2025 | 160.20 | 160.95 | 159.20 | 160.76 | 160.76 | 1.59% | 275,548 |
| Nov 11, 2025 | 157.40 | 160.05 | 157.20 | 158.25 | 158.25 | 0.05% | 944,464 |
| Nov 10, 2025 | 158.50 | 158.75 | 157.10 | 158.17 | 158.17 | 1.78% | 1,734,276 |
| Nov 7, 2025 | 157.05 | 157.05 | 154.15 | 155.40 | 155.40 | -0.83% | 1,408,606 |
| Nov 6, 2025 | 157.58 | 159.25 | 156.45 | 156.70 | 156.70 | -0.52% | 4,228,905 |
| Nov 5, 2025 | 156.00 | 159.35 | 155.40 | 157.52 | 157.52 | 0.08% | 9,338,122 |
| Nov 4, 2025 | 156.73 | 158.30 | 155.70 | 157.39 | 157.39 | -1.57% | 284,088 |
| Nov 3, 2025 | 159.70 | 161.00 | 158.75 | 159.91 | 159.91 | -1.23% | 2,674,380 |
| Oct 31, 2025 | 164.10 | 164.10 | 160.15 | 161.90 | 161.90 | -1.81% | 341,109 |
| Oct 30, 2025 | 164.40 | 167.65 | 163.78 | 164.88 | 164.88 | 0.26% | 1,246,475 |
| Oct 29, 2025 | 165.65 | 166.00 | 163.70 | 164.46 | 164.46 | -1.33% | 20,198,310 |
| Oct 28, 2025 | 169.10 | 169.10 | 165.38 | 166.68 | 166.68 | -1.97% | 15,840,010 |
| Oct 27, 2025 | 168.60 | 171.45 | 167.60 | 170.03 | 170.03 | 2.70% | 10,467,180 |
| Oct 24, 2025 | 166.00 | 167.05 | 163.85 | 165.56 | 165.56 | 0.72% | 16,627,710 |
| Oct 23, 2025 | 165.80 | 169.25 | 161.10 | 164.37 | 164.37 | -1.11% | 11,061,840 |
| Oct 22, 2025 | 164.38 | 167.00 | 164.38 | 166.21 | 166.21 | 0.88% | 531,283 |
| Oct 21, 2025 | 165.35 | 166.50 | 164.40 | 164.76 | 164.76 | -0.32% | 9,950,873 |
| Oct 20, 2025 | 164.80 | 165.75 | 162.75 | 165.29 | 165.29 | -0.03% | 743,219 |
| Oct 17, 2025 | 165.60 | 166.53 | 164.34 | 165.35 | 163.85 | -0.81% | 476,718 |
| Oct 16, 2025 | 166.25 | 167.75 | 164.20 | 166.70 | 165.19 | -0.99% | 502,566 |
| Oct 15, 2025 | 168.65 | 169.15 | 166.30 | 168.37 | 166.84 | 2.45% | 1,843,547 |
| Oct 14, 2025 | 164.85 | 165.00 | 162.70 | 164.35 | 162.86 | -0.81% | 852,637 |
| Oct 13, 2025 | 165.75 | 166.85 | 165.00 | 165.69 | 164.18 | -1.10% | 237,827 |
| Oct 10, 2025 | 168.05 | 168.65 | 164.65 | 167.52 | 166.00 | -0.93% | 4,164,651 |
| Oct 9, 2025 | 171.70 | 171.80 | 167.30 | 169.10 | 167.56 | -0.20% | 638,425 |
| Oct 8, 2025 | 169.95 | 171.65 | 168.25 | 169.43 | 167.90 | -1.17% | 449,165 |
| Oct 7, 2025 | 171.18 | 172.07 | 169.85 | 171.44 | 169.89 | 0.36% | 797,805 |
| Oct 6, 2025 | 169.53 | 172.45 | 169.53 | 170.83 | 169.28 | 0.93% | 1,216,847 |
| Oct 3, 2025 | 169.35 | 170.55 | 168.50 | 169.26 | 167.73 | 0.68% | 465,945 |
| Oct 2, 2025 | 162.55 | 170.15 | 162.50 | 168.12 | 166.60 | 5.43% | 568,114 |
| Oct 1, 2025 | 159.30 | 160.25 | 157.55 | 159.46 | 158.01 | 1.20% | 484,865 |
| Sep 30, 2025 | 155.30 | 158.90 | 155.30 | 157.57 | 156.14 | 0.92% | 488,040 |
| Sep 29, 2025 | 157.30 | 157.45 | 155.50 | 156.14 | 154.72 | -0.50% | 301,795 |
| Sep 26, 2025 | 159.26 | 159.55 | 155.40 | 156.92 | 155.50 | -1.83% | 6,056,251 |
| Sep 25, 2025 | 160.18 | 160.20 | 158.15 | 159.85 | 158.40 | -0.08% | 421,058 |
| Sep 24, 2025 | 161.80 | 162.45 | 159.20 | 159.98 | 158.53 | -1.46% | 468,022 |
| Sep 23, 2025 | 161.43 | 163.30 | 159.45 | 162.35 | 160.88 | 0.30% | 3,421,062 |
| Sep 22, 2025 | 160.73 | 162.70 | 160.58 | 161.86 | 160.39 | 0.50% | 509,516 |