Atlas Copco AB (publ) (LON:0XXT)
London · Delayed Price · Currency is GBP · Price in SEK 155.40
-1.30 (-0.83%)
At close: Nov 7, 2025
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 161.45 | 161.73 | 160.00 | 161.05 | 159.59 | 1.38% | 1,283,582 |
| Sep 18, 2025 | 156.20 | 162.00 | 155.80 | 158.87 | 157.42 | 2.01% | 1,269,635 |
| Sep 17, 2025 | 156.25 | 156.40 | 154.65 | 155.73 | 154.32 | -1.63% | 1,024,066 |
| Sep 16, 2025 | 156.45 | 160.55 | 155.45 | 158.32 | 156.88 | 0.83% | 4,080,236 |
| Sep 15, 2025 | 157.80 | 157.95 | 155.75 | 157.02 | 155.59 | -0.60% | 585,935 |
| Sep 12, 2025 | 157.75 | 158.73 | 156.80 | 157.97 | 156.53 | 1.86% | 472,167 |
| Sep 11, 2025 | 155.60 | 157.85 | 153.55 | 155.07 | 153.67 | -1.71% | 3,863,012 |
| Sep 10, 2025 | 158.45 | 158.50 | 156.10 | 157.77 | 156.34 | -0.95% | 4,331,017 |
| Sep 9, 2025 | 159.55 | 160.50 | 157.20 | 159.28 | 157.84 | 0.83% | 378,088 |
| Sep 8, 2025 | 156.45 | 159.90 | 155.90 | 157.97 | 156.53 | 1.46% | 754,514 |
| Sep 5, 2025 | 153.35 | 156.75 | 153.30 | 155.69 | 154.28 | 1.72% | 930,029 |
| Sep 4, 2025 | 152.40 | 154.65 | 152.38 | 153.05 | 151.67 | 1.06% | 3,211,669 |
| Sep 3, 2025 | 150.10 | 152.90 | 149.60 | 151.45 | 150.07 | 0.38% | 8,232,003 |
| Sep 2, 2025 | 153.10 | 153.45 | 148.45 | 150.88 | 149.51 | -1.69% | 2,820,049 |
| Sep 1, 2025 | 152.70 | 154.30 | 152.15 | 153.47 | 152.07 | 1.18% | 696,503 |