Atlas Copco AB (publ) (LON:0XXT)
London · Delayed Price · Currency is GBP · Price in SEK 205.80
-0.50 (-0.24%)
At close: Oct 1, 2026
LON:0XXT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 207.75 | 208.85 | 205.10 | 205.80 | 205.80 | -0.24% | 679,237 |
| Sep 30, 2026 | 209.20 | 210.40 | 206.30 | 206.30 | 206.30 | -0.67% | 230,384 |
| Sep 29, 2026 | 205.00 | 209.70 | 205.00 | 207.70 | 207.70 | 1.32% | 450,662 |
| Sep 28, 2026 | 205.55 | 206.55 | 203.40 | 205.00 | 205.00 | -0.19% | 346,785 |
| Sep 25, 2026 | 206.30 | 208.00 | 204.70 | 205.40 | 205.40 | 0.98% | 112,612 |
| Sep 24, 2026 | 205.60 | 206.00 | 202.85 | 203.40 | 203.40 | -1.79% | 198,562 |
| Sep 23, 2026 | 210.10 | 210.10 | 205.25 | 207.10 | 207.10 | -1.17% | 282,800 |
| Sep 22, 2026 | 202.60 | 210.30 | 202.60 | 209.55 | 209.55 | 3.53% | 317,548 |
| Sep 21, 2026 | 200.10 | 202.70 | 199.55 | 202.40 | 202.40 | 2.64% | 391,785 |
| Sep 18, 2026 | 199.45 | 200.60 | 196.40 | 197.20 | 197.20 | -0.98% | 1,027,085 |
| Sep 17, 2026 | 196.40 | 199.70 | 196.10 | 199.15 | 199.15 | 1.74% | 184,683 |
| Sep 16, 2026 | 194.93 | 196.33 | 194.43 | 195.75 | 195.75 | 1.29% | 515,122 |
| Sep 15, 2026 | 193.40 | 194.55 | 190.90 | 193.25 | 193.25 | -0.05% | 1,215,881 |
| Sep 14, 2026 | 200.00 | 200.00 | 192.05 | 193.36 | 193.36 | -4.66% | 599,197 |
| Sep 11, 2026 | 202.60 | 204.80 | 201.40 | 202.80 | 202.80 | 0.65% | 180,727 |
| Sep 10, 2026 | 204.50 | 205.00 | 200.65 | 201.50 | 201.50 | -1.27% | 509,989 |
| Sep 9, 2026 | 206.80 | 208.00 | 202.90 | 204.10 | 204.10 | -1.96% | 827,836 |
| Sep 8, 2026 | 206.00 | 209.10 | 205.05 | 208.19 | 208.18 | 1.21% | 369,268 |
| Sep 7, 2026 | 203.30 | 206.60 | 202.10 | 205.70 | 205.70 | 1.98% | 2,548,290 |
| Sep 4, 2026 | 200.85 | 202.05 | 200.10 | 201.70 | 201.70 | 0.55% | 437,767 |
| Sep 3, 2026 | 198.15 | 201.75 | 198.15 | 200.60 | 200.60 | 1.10% | 1,919,698 |
| Sep 2, 2026 | 198.18 | 199.75 | 197.10 | 198.43 | 198.43 | -3.68% | 898,468 |
| Sep 1, 2026 | 206.40 | 206.40 | 198.55 | 206.00 | 206.00 | - | 807,835 |
| Aug 31, 2026 | 207.20 | 208.00 | 205.30 | 206.00 | 206.00 | -0.98% | 671,809 |
| Aug 28, 2026 | 208.30 | 209.80 | 206.95 | 208.04 | 208.04 | -0.09% | 624,794 |
| Aug 27, 2026 | 207.10 | 209.50 | 207.10 | 208.22 | 208.22 | 0.54% | 238,645 |
| Aug 26, 2026 | 204.30 | 208.55 | 204.30 | 207.10 | 207.10 | 1.47% | 1,783,237 |
| Aug 25, 2026 | 205.70 | 206.95 | 203.35 | 204.10 | 204.10 | 0.05% | 678,131 |
| Aug 24, 2026 | 203.00 | 206.00 | 203.00 | 204.00 | 204.00 | -0.49% | 302,947 |
| Aug 21, 2026 | 201.40 | 205.60 | 201.40 | 205.00 | 205.00 | 2.11% | 1,103,790 |
| Aug 20, 2026 | 199.70 | 201.60 | 199.70 | 200.76 | 200.76 | 0.28% | 549,483 |
| Aug 19, 2026 | 201.90 | 203.20 | 198.75 | 200.20 | 200.20 | -1.04% | 401,943 |
| Aug 18, 2026 | 205.00 | 205.00 | 202.05 | 202.30 | 202.30 | -2.65% | 355,468 |
| Aug 17, 2026 | 209.50 | 209.60 | 206.70 | 207.80 | 207.80 | -0.18% | 630,614 |
| Aug 14, 2026 | 210.40 | 210.40 | 207.20 | 208.18 | 208.18 | -1.29% | 4,346,664 |
| Aug 13, 2026 | 211.20 | 211.30 | 209.30 | 210.90 | 210.90 | -0.44% | 568,934 |
| Aug 12, 2026 | 211.70 | 212.30 | 209.20 | 211.82 | 211.82 | 0.13% | 405,245 |
| Aug 11, 2026 | 210.00 | 212.20 | 208.75 | 211.55 | 211.55 | 0.55% | 397,429 |
| Aug 10, 2026 | 208.80 | 211.00 | 208.80 | 210.40 | 210.40 | 0.38% | 146,730 |
| Aug 7, 2026 | 209.80 | 211.40 | 209.15 | 209.60 | 209.60 | -0.38% | 122,687 |
| Aug 6, 2026 | 210.30 | 212.00 | 209.20 | 210.40 | 210.40 | 0.10% | 226,150 |
| Aug 5, 2026 | 211.00 | 211.70 | 207.40 | 210.20 | 210.20 | 0.77% | 1,764,100 |
| Aug 4, 2026 | 205.05 | 209.35 | 205.05 | 208.60 | 208.60 | 2.71% | 654,858 |
| Aug 3, 2026 | 203.20 | 204.20 | 202.10 | 203.10 | 203.10 | 0.99% | 2,148,093 |
| Jul 31, 2026 | 201.30 | 206.20 | 200.60 | 201.10 | 201.10 | 0.45% | 438,222 |
| Jul 30, 2026 | 194.10 | 200.25 | 194.10 | 200.20 | 200.20 | 3.15% | 675,410 |
| Jul 29, 2026 | 196.40 | 197.30 | 193.70 | 194.08 | 194.08 | -1.00% | 586,365 |
| Jul 28, 2026 | 200.60 | 200.60 | 194.15 | 196.04 | 196.04 | -2.76% | 1,498,741 |
| Jul 27, 2026 | 206.60 | 208.10 | 201.30 | 201.60 | 201.60 | -1.13% | 340,102 |
| Jul 24, 2026 | 201.80 | 204.70 | 201.80 | 203.90 | 203.90 | 1.80% | 727,758 |