Atlas Copco AB (publ) (LON:0XXT)
London · Delayed Price · Currency is GBP · Price in SEK 177.25
-0.90 (-0.51%)
At close: Jan 9, 2026
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 176.40 | 178.60 | 175.90 | 177.25 | 177.25 | -0.51% | 351,891 |
| Jan 8, 2026 | 178.70 | 179.35 | 175.75 | 178.15 | 178.15 | -0.56% | 2,850,536 |
| Jan 7, 2026 | 178.30 | 188.00 | 177.75 | 179.15 | 179.15 | 3.84% | 983,946 |
| Jan 5, 2026 | 168.70 | 172.70 | 168.40 | 172.53 | 172.53 | 3.52% | 222,812 |
| Jan 2, 2026 | 166.15 | 168.40 | 165.95 | 166.66 | 166.66 | 0.37% | 243,341 |
| Dec 30, 2025 | 164.80 | 166.90 | 164.80 | 166.05 | 166.05 | 0.33% | 165,283 |
| Dec 29, 2025 | 165.48 | 166.10 | 164.85 | 165.50 | 165.50 | 0.33% | 494,855 |
| Dec 23, 2025 | 164.70 | 165.50 | 164.35 | 164.95 | 164.95 | 0.24% | 1,285,736 |
| Dec 22, 2025 | 163.30 | 165.05 | 163.30 | 164.55 | 164.55 | 0.15% | 662,595 |
| Dec 19, 2025 | 163.58 | 164.45 | 162.85 | 164.30 | 164.30 | 2.49% | 587,591 |
| Dec 18, 2025 | 159.60 | 163.20 | 159.60 | 160.30 | 160.30 | -0.96% | 1,443,878 |
| Dec 17, 2025 | 164.03 | 164.40 | 159.80 | 161.85 | 161.85 | -1.76% | 3,564,666 |
| Dec 16, 2025 | 165.05 | 165.10 | 163.30 | 164.75 | 164.75 | -0.76% | 3,343,418 |
| Dec 15, 2025 | 166.35 | 166.90 | 165.00 | 166.01 | 166.01 | -0.89% | 1,979,485 |
| Dec 12, 2025 | 166.70 | 168.90 | 166.25 | 167.50 | 167.50 | 0.75% | 1,544,269 |
| Dec 11, 2025 | 167.05 | 167.50 | 165.10 | 166.25 | 166.25 | -0.15% | 1,070,542 |
| Dec 10, 2025 | 167.13 | 167.20 | 165.35 | 166.50 | 166.50 | -0.20% | 367,461 |
| Dec 9, 2025 | 168.58 | 169.25 | 166.55 | 166.84 | 166.84 | -1.28% | 830,588 |
| Dec 8, 2025 | 169.50 | 170.50 | 168.43 | 169.00 | 169.00 | 0.45% | 594,676 |
| Dec 5, 2025 | 167.95 | 169.25 | 167.65 | 168.25 | 168.25 | -1.19% | 699,004 |
| Dec 4, 2025 | 167.38 | 170.28 | 166.18 | 170.28 | 170.28 | 4.69% | 1,016,244 |
| Dec 3, 2025 | 161.05 | 163.25 | 161.05 | 162.65 | 162.65 | 0.90% | 2,569,143 |
| Dec 2, 2025 | 160.50 | 161.95 | 160.15 | 161.20 | 161.20 | 0.23% | 532,556 |
| Dec 1, 2025 | 159.90 | 162.68 | 158.75 | 160.83 | 160.82 | 0.43% | 8,696,966 |
| 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 |