Skip to main content
Atlas Copco AB (publ) (LON:0XXT)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in SEK
194.65
+4.75 (2.50%)
At close: Nov 11, 2026

LON:0XXT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026193.00194.95192.90194.65194.652.50%605,578
Nov 10, 2026189.10192.33189.10189.90189.901.17%3,944,674
Nov 9, 2026184.15188.95183.80187.70187.702.43%295,842
Nov 6, 2026182.25184.90180.85183.25183.25-1.08%964,002
Nov 5, 2026187.15189.60183.30185.25185.25-0.35%616,861
Nov 4, 2026187.05189.05185.65185.90185.90-1.48%246,393
Nov 3, 2026182.00190.10182.00188.70188.700.88%491,864
Nov 2, 2026182.63187.85182.10187.05187.051.85%209,628
Oct 30, 2026185.70185.80183.65183.65183.65-2.50%2,054,145
Oct 29, 2026185.85189.50185.75188.35188.350.43%3,540,746
Oct 28, 2026187.50187.95185.75187.55187.550.73%8,226,447
Oct 27, 2026181.80186.40181.00186.20186.202.14%7,044,380
Oct 26, 2026177.00182.30176.40182.30182.303.40%2,047,596
Oct 23, 2026179.75180.40174.75176.30176.30-0.96%1,561,786
Oct 22, 2026187.40189.15177.60178.00178.00-7.70%490,068
Oct 21, 2026191.65193.73190.80192.85192.850.84%466,794
Oct 20, 2026194.60194.60188.85191.25191.25-2.47%566,293
Oct 19, 2026200.00200.00195.20196.10196.10-1.80%179,796
Oct 16, 2026202.00202.90199.55202.20199.701.48%8,187,715
Oct 15, 2026204.10204.10197.15199.26196.80-4.61%5,518,113
Oct 14, 2026212.80213.55208.90208.90206.32-1.18%13,225,760
Oct 13, 2026212.35214.20210.00211.39208.77-0.52%28,500,983
Oct 12, 2026211.70213.55210.40212.50209.870.95%6,838,581
Oct 9, 2026208.40211.60207.90210.50207.902.33%14,145,852
Oct 8, 2026205.20207.35204.40205.70203.16-0.48%10,543,892
Oct 7, 2026211.20211.50206.70206.70204.14-3.12%10,605,574
Oct 6, 2026210.60214.00210.60213.35210.711.79%299,346
Oct 5, 2026209.80210.00207.00209.60207.01-0.10%406,179
Oct 2, 2026208.50210.82205.80209.80207.211.94%846,122
Oct 1, 2026207.75208.85205.10205.80203.26-0.24%679,237
Sep 30, 2026209.20210.40206.30206.30203.75-0.67%230,384
Sep 29, 2026205.00209.70205.00207.70205.131.32%450,662
Sep 28, 2026205.55206.55203.40205.00202.47-0.19%346,785
Sep 25, 2026206.30208.00204.70205.40202.860.98%112,612
Sep 24, 2026205.60206.00202.85203.40200.89-1.79%198,562
Sep 23, 2026210.10210.10205.25207.10204.54-1.17%282,800
Sep 22, 2026202.60210.30202.60209.55206.963.53%317,548
Sep 21, 2026200.10202.70199.55202.40199.902.64%391,785
Sep 18, 2026199.45200.60196.40197.20194.76-0.98%1,027,085
Sep 17, 2026196.40199.70196.10199.15196.691.74%184,683
Sep 16, 2026194.93196.33194.43195.75193.331.29%515,122
Sep 15, 2026193.40194.55190.90193.25190.86-0.05%1,215,881
Sep 14, 2026200.00200.00192.05193.36190.97-4.66%599,197
Sep 11, 2026202.60204.80201.40202.80200.290.65%180,727
Sep 10, 2026204.50205.00200.65201.50199.01-1.27%509,989
Sep 9, 2026206.80208.00202.90204.10201.58-1.96%827,836
Sep 8, 2026206.00209.10205.05208.19205.611.21%369,268
Sep 7, 2026203.30206.60202.10205.70203.161.98%2,548,290
Sep 4, 2026200.85202.05200.10201.70199.210.55%437,767
Sep 3, 2026198.15201.75198.15200.60198.121.10%1,919,698