Atlas Copco AB (publ) (LON:0XXT)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 178.00
-14.85 (-7.70%)
At close: Oct 22, 2026
LON:0XXT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 187.40 | 189.15 | 177.60 | 178.00 | 178.00 | -7.70% | 490,068 |
| Oct 21, 2026 | 191.65 | 193.73 | 190.80 | 192.85 | 192.85 | 0.84% | 466,794 |
| Oct 20, 2026 | 194.60 | 194.60 | 188.85 | 191.25 | 191.25 | -2.47% | 566,293 |
| Oct 19, 2026 | 200.00 | 200.00 | 195.20 | 196.10 | 196.10 | -1.80% | 179,796 |
| Oct 16, 2026 | 202.00 | 202.90 | 199.55 | 202.20 | 199.70 | 1.48% | 8,187,715 |
| Oct 15, 2026 | 204.10 | 204.10 | 197.15 | 199.26 | 196.80 | -4.61% | 5,518,113 |
| Oct 14, 2026 | 212.80 | 213.55 | 208.90 | 208.90 | 206.32 | -1.18% | 13,225,760 |
| Oct 13, 2026 | 212.35 | 214.20 | 210.00 | 211.39 | 208.77 | -0.52% | 28,500,983 |
| Oct 12, 2026 | 211.70 | 213.55 | 210.40 | 212.50 | 209.87 | 0.95% | 6,838,581 |
| Oct 9, 2026 | 208.40 | 211.60 | 207.90 | 210.50 | 207.90 | 2.33% | 14,145,852 |
| Oct 8, 2026 | 205.20 | 207.35 | 204.40 | 205.70 | 203.16 | -0.48% | 10,543,892 |
| Oct 7, 2026 | 211.20 | 211.50 | 206.70 | 206.70 | 204.14 | -3.12% | 10,605,574 |
| Oct 6, 2026 | 210.60 | 214.00 | 210.60 | 213.35 | 210.71 | 1.79% | 299,346 |
| Oct 5, 2026 | 209.80 | 210.00 | 207.00 | 209.60 | 207.01 | -0.10% | 406,179 |
| Oct 2, 2026 | 208.50 | 210.82 | 205.80 | 209.80 | 207.21 | 1.94% | 846,122 |
| Oct 1, 2026 | 207.75 | 208.85 | 205.10 | 205.80 | 203.26 | -0.24% | 679,237 |
| Sep 30, 2026 | 209.20 | 210.40 | 206.30 | 206.30 | 203.75 | -0.67% | 230,384 |
| Sep 29, 2026 | 205.00 | 209.70 | 205.00 | 207.70 | 205.13 | 1.32% | 450,662 |
| Sep 28, 2026 | 205.55 | 206.55 | 203.40 | 205.00 | 202.47 | -0.19% | 346,785 |
| Sep 25, 2026 | 206.30 | 208.00 | 204.70 | 205.40 | 202.86 | 0.98% | 112,612 |
| Sep 24, 2026 | 205.60 | 206.00 | 202.85 | 203.40 | 200.89 | -1.79% | 198,562 |
| Sep 23, 2026 | 210.10 | 210.10 | 205.25 | 207.10 | 204.54 | -1.17% | 282,800 |
| Sep 22, 2026 | 202.60 | 210.30 | 202.60 | 209.55 | 206.96 | 3.53% | 317,548 |
| Sep 21, 2026 | 200.10 | 202.70 | 199.55 | 202.40 | 199.90 | 2.64% | 391,785 |
| Sep 18, 2026 | 199.45 | 200.60 | 196.40 | 197.20 | 194.76 | -0.98% | 1,027,085 |
| Sep 17, 2026 | 196.40 | 199.70 | 196.10 | 199.15 | 196.69 | 1.74% | 184,683 |
| Sep 16, 2026 | 194.93 | 196.33 | 194.43 | 195.75 | 193.33 | 1.29% | 515,122 |
| Sep 15, 2026 | 193.40 | 194.55 | 190.90 | 193.25 | 190.86 | -0.05% | 1,215,881 |
| Sep 14, 2026 | 200.00 | 200.00 | 192.05 | 193.36 | 190.97 | -4.66% | 599,197 |
| Sep 11, 2026 | 202.60 | 204.80 | 201.40 | 202.80 | 200.29 | 0.65% | 180,727 |
| Sep 10, 2026 | 204.50 | 205.00 | 200.65 | 201.50 | 199.01 | -1.27% | 509,989 |
| Sep 9, 2026 | 206.80 | 208.00 | 202.90 | 204.10 | 201.58 | -1.96% | 827,836 |
| Sep 8, 2026 | 206.00 | 209.10 | 205.05 | 208.19 | 205.61 | 1.21% | 369,268 |
| Sep 7, 2026 | 203.30 | 206.60 | 202.10 | 205.70 | 203.16 | 1.98% | 2,548,290 |
| Sep 4, 2026 | 200.85 | 202.05 | 200.10 | 201.70 | 199.21 | 0.55% | 437,767 |
| Sep 3, 2026 | 198.15 | 201.75 | 198.15 | 200.60 | 198.12 | 1.10% | 1,919,698 |
| Sep 2, 2026 | 198.18 | 199.75 | 197.10 | 198.43 | 195.97 | -3.68% | 898,468 |
| Sep 1, 2026 | 206.40 | 206.40 | 198.55 | 206.00 | 203.45 | - | 807,835 |
| Aug 31, 2026 | 207.20 | 208.00 | 205.30 | 206.00 | 203.45 | -0.98% | 671,809 |
| Aug 28, 2026 | 208.30 | 209.80 | 206.95 | 208.04 | 205.47 | -0.09% | 624,794 |
| Aug 27, 2026 | 207.10 | 209.50 | 207.10 | 208.22 | 205.65 | 0.54% | 238,645 |
| Aug 26, 2026 | 204.30 | 208.55 | 204.30 | 207.10 | 204.54 | 1.47% | 1,783,237 |
| Aug 25, 2026 | 205.70 | 206.95 | 203.35 | 204.10 | 201.58 | 0.05% | 678,131 |
| Aug 24, 2026 | 203.00 | 206.00 | 203.00 | 204.00 | 201.48 | -0.49% | 302,947 |
| Aug 21, 2026 | 201.40 | 205.60 | 201.40 | 205.00 | 202.47 | 2.11% | 1,103,790 |
| Aug 20, 2026 | 199.70 | 201.60 | 199.70 | 200.76 | 198.28 | 0.28% | 549,483 |
| Aug 19, 2026 | 201.90 | 203.20 | 198.75 | 200.20 | 197.72 | -1.04% | 401,943 |
| Aug 18, 2026 | 205.00 | 205.00 | 202.05 | 202.30 | 199.80 | -2.65% | 355,468 |
| Aug 17, 2026 | 209.50 | 209.60 | 206.70 | 207.80 | 205.23 | -0.18% | 630,614 |
| Aug 14, 2026 | 210.40 | 210.40 | 207.20 | 208.18 | 205.60 | -1.29% | 4,346,664 |