Atlas Copco AB (publ) (LON:0XXT)
London · Delayed Price · Currency is GBP · Price in SEK 205.00
+4.24 (2.11%)
At close: Aug 21, 2026
LON:0XXT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 201.10 | 201.50 | 198.10 | 200.30 | 200.30 | -0.30% | 571,462 |
| Jul 22, 2026 | 198.00 | 201.30 | 197.25 | 200.90 | 200.90 | 1.67% | 4,352,904 |
| Jul 21, 2026 | 195.95 | 197.60 | 193.70 | 197.60 | 197.60 | 1.93% | 277,957 |
| Jul 20, 2026 | 194.80 | 196.35 | 193.28 | 193.85 | 193.85 | -0.84% | 681,060 |
| Jul 17, 2026 | 195.90 | 195.90 | 191.33 | 195.50 | 195.50 | 0.11% | 829,971 |
| Jul 16, 2026 | 187.05 | 199.90 | 181.00 | 195.28 | 195.28 | 4.51% | 987,606 |
| Jul 15, 2026 | 191.40 | 191.40 | 186.85 | 186.85 | 186.85 | -1.37% | 3,847,069 |
| Jul 14, 2026 | 187.10 | 190.23 | 186.40 | 189.45 | 189.45 | 0.24% | 646,511 |
| Jul 13, 2026 | 189.05 | 189.85 | 187.75 | 189.00 | 189.00 | -1.10% | 612,733 |
| Jul 10, 2026 | 191.25 | 191.93 | 190.10 | 191.10 | 191.10 | 0.03% | 132,779 |
| Jul 9, 2026 | 188.28 | 191.45 | 188.28 | 191.05 | 191.05 | 2.94% | 1,617,259 |
| Jul 8, 2026 | 189.80 | 189.95 | 185.00 | 185.60 | 185.60 | -2.11% | 1,369,815 |
| Jul 7, 2026 | 194.55 | 194.55 | 188.55 | 189.60 | 189.60 | -3.08% | 775,156 |
| Jul 6, 2026 | 197.43 | 197.75 | 193.97 | 195.62 | 195.62 | -0.65% | 6,947,720 |
| Jul 3, 2026 | 195.20 | 197.85 | 195.00 | 196.90 | 196.90 | 1.62% | 2,598,843 |
| Jul 2, 2026 | 192.85 | 194.90 | 191.93 | 193.76 | 193.76 | -0.51% | 786,473 |
| Jul 1, 2026 | 196.95 | 196.95 | 193.30 | 194.75 | 194.75 | -0.71% | 1,615,655 |
| Jun 30, 2026 | 194.78 | 196.90 | 194.20 | 196.15 | 196.15 | 2.38% | 3,543,804 |
| Jun 29, 2026 | 189.60 | 192.40 | 189.60 | 191.60 | 191.60 | 0.95% | 1,179,741 |
| Jun 26, 2026 | 192.90 | 193.20 | 189.35 | 189.79 | 189.79 | -2.52% | 899,702 |
| Jun 25, 2026 | 192.00 | 196.50 | 192.00 | 194.70 | 194.70 | 2.39% | 4,180,313 |
| Jun 24, 2026 | 191.20 | 192.00 | 187.50 | 190.15 | 190.15 | -0.24% | 5,148,043 |
| Jun 23, 2026 | 193.65 | 193.68 | 188.45 | 190.60 | 190.60 | -2.66% | 467,562 |
| Jun 22, 2026 | 196.00 | 196.20 | 192.65 | 195.80 | 195.80 | -0.03% | 7,956,900 |
| Jun 18, 2026 | 194.65 | 196.30 | 193.85 | 195.85 | 195.85 | 1.24% | 659,868 |
| Jun 17, 2026 | 192.95 | 195.80 | 192.95 | 193.45 | 193.45 | 1.10% | 2,044,624 |
| Jun 16, 2026 | 190.45 | 193.78 | 190.35 | 191.35 | 191.35 | 0.68% | 457,917 |
| Jun 15, 2026 | 191.05 | 193.35 | 188.19 | 190.05 | 190.05 | 2.19% | 1,100,292 |
| Jun 12, 2026 | 185.63 | 188.65 | 185.00 | 185.98 | 185.98 | 2.44% | 135,314 |
| Jun 11, 2026 | 179.50 | 182.30 | 179.50 | 181.55 | 181.55 | 1.06% | 994,129 |