Atlas Copco AB (publ) (LON:0XXT)
London · Delayed Price · Currency is GBP · Price in SEK 169.26
+1.14 (0.68%)
At close: Oct 3, 2025
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 169.35 | 170.55 | 168.50 | 169.26 | 169.26 | 0.68% | 465,945 |
| Oct 2, 2025 | 162.55 | 170.15 | 162.50 | 168.12 | 168.12 | 5.43% | 568,114 |
| Oct 1, 2025 | 159.30 | 160.25 | 157.55 | 159.46 | 159.46 | 1.20% | 484,865 |
| Sep 30, 2025 | 155.30 | 158.90 | 155.30 | 157.57 | 157.57 | 0.92% | 488,040 |
| Sep 29, 2025 | 157.30 | 157.45 | 155.50 | 156.14 | 156.14 | -0.50% | 301,795 |
| Sep 26, 2025 | 159.26 | 159.55 | 155.40 | 156.92 | 156.92 | -1.83% | 6,056,251 |
| Sep 25, 2025 | 160.18 | 160.20 | 158.15 | 159.85 | 159.85 | -0.08% | 421,058 |
| Sep 24, 2025 | 161.80 | 162.45 | 159.20 | 159.98 | 159.98 | -1.46% | 468,022 |
| Sep 23, 2025 | 161.43 | 163.30 | 159.45 | 162.35 | 162.35 | 0.30% | 3,421,062 |
| Sep 22, 2025 | 160.73 | 162.70 | 160.58 | 161.86 | 161.86 | 0.50% | 509,516 |
| Sep 19, 2025 | 161.45 | 161.73 | 160.00 | 161.05 | 161.05 | 1.38% | 1,283,582 |
| Sep 18, 2025 | 156.20 | 162.00 | 155.80 | 158.87 | 158.87 | 2.01% | 1,269,635 |
| Sep 17, 2025 | 156.25 | 156.40 | 154.65 | 155.73 | 155.73 | -1.63% | 1,024,066 |
| Sep 16, 2025 | 156.45 | 160.55 | 155.45 | 158.32 | 158.32 | 0.83% | 4,080,236 |
| Sep 15, 2025 | 157.80 | 157.95 | 155.75 | 157.02 | 157.02 | -0.60% | 585,935 |
| Sep 12, 2025 | 157.75 | 158.73 | 156.80 | 157.97 | 157.97 | 1.86% | 472,167 |
| Sep 11, 2025 | 155.60 | 157.85 | 153.55 | 155.07 | 155.07 | -1.71% | 3,863,012 |
| Sep 10, 2025 | 158.45 | 158.50 | 156.10 | 157.77 | 157.77 | -0.95% | 4,331,017 |
| Sep 9, 2025 | 159.55 | 160.50 | 157.20 | 159.28 | 159.28 | 0.83% | 378,088 |
| Sep 8, 2025 | 156.45 | 159.90 | 155.90 | 157.97 | 157.97 | 1.46% | 754,514 |
| Sep 5, 2025 | 153.35 | 156.75 | 153.30 | 155.69 | 155.69 | 1.72% | 930,029 |
| Sep 4, 2025 | 152.40 | 154.65 | 152.38 | 153.05 | 153.05 | 1.06% | 3,211,669 |
| Sep 3, 2025 | 150.10 | 152.90 | 149.60 | 151.45 | 151.45 | 0.38% | 8,232,003 |
| Sep 2, 2025 | 153.10 | 153.45 | 148.45 | 150.88 | 150.88 | -1.69% | 2,820,049 |
| Sep 1, 2025 | 152.70 | 154.30 | 152.15 | 153.47 | 153.47 | 1.18% | 696,503 |
| Aug 29, 2025 | 151.00 | 152.20 | 150.25 | 151.67 | 151.67 | -0.44% | 708,968 |
| 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 |