Atlas Copco AB (publ) (LON:0XXV)
London · Delayed Price · Currency is GBP · Price in SEK 132.76
+1.00 (0.76%)
At close: Aug 15, 2025
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 134.70 | 136.60 | 134.70 | 136.10 | 136.10 | 1.54% | 90,306 |
| Aug 27, 2025 | 135.00 | 135.40 | 133.65 | 134.03 | 134.03 | -0.74% | 76,028 |
| Aug 26, 2025 | 133.30 | 135.95 | 133.30 | 135.04 | 135.04 | 0.23% | 51,649 |
| Aug 25, 2025 | 135.40 | 135.40 | 134.13 | 134.72 | 134.72 | -0.12% | 55,728 |
| Aug 22, 2025 | 132.75 | 135.75 | 132.75 | 134.88 | 134.88 | 1.87% | 14,661 |
| Aug 21, 2025 | 132.50 | 132.80 | 131.90 | 132.40 | 132.40 | -0.32% | 264,690 |
| Aug 20, 2025 | 133.35 | 134.20 | 132.70 | 132.82 | 132.82 | 0.17% | 108,959 |
| Aug 19, 2025 | 132.70 | 135.00 | 132.05 | 132.60 | 132.60 | 1.15% | 182,956 |
| Aug 18, 2025 | 131.95 | 132.20 | 130.40 | 131.09 | 131.09 | -1.26% | 99,840 |
| Aug 15, 2025 | 132.83 | 133.25 | 131.80 | 132.76 | 132.76 | 0.76% | 188,651 |
| Aug 14, 2025 | 130.60 | 133.55 | 130.60 | 131.76 | 131.76 | 1.35% | 199,121 |
| Aug 13, 2025 | 129.90 | 130.35 | 129.43 | 130.01 | 130.01 | 0.55% | 194,513 |
| Aug 12, 2025 | 129.55 | 130.10 | 128.95 | 129.30 | 129.30 | -0.90% | 182,810 |
| Aug 11, 2025 | 130.95 | 131.00 | 128.60 | 130.48 | 130.48 | 0.14% | 2,852,352 |
| Aug 8, 2025 | 129.95 | 130.75 | 129.85 | 130.30 | 130.30 | 0.43% | 44,264 |
| Aug 7, 2025 | 128.30 | 131.23 | 128.30 | 129.73 | 129.73 | 0.90% | 228,705 |
| Aug 6, 2025 | 130.85 | 130.85 | 126.70 | 128.58 | 128.58 | -1.28% | 20,208 |
| Aug 5, 2025 | 130.50 | 130.85 | 129.55 | 130.25 | 130.25 | 0.35% | 416,168 |
| Aug 4, 2025 | 130.00 | 130.55 | 129.30 | 129.80 | 129.80 | -0.30% | 91,808 |
| Aug 1, 2025 | 130.60 | 131.08 | 128.65 | 130.19 | 130.19 | -3.01% | 179,871 |
| Jul 31, 2025 | 135.50 | 136.25 | 132.45 | 134.23 | 134.23 | -1.66% | 325,812 |
| Jul 30, 2025 | 136.35 | 137.10 | 135.23 | 136.50 | 136.50 | 0.24% | 172,707 |
| Jul 29, 2025 | 135.90 | 137.80 | 135.55 | 136.18 | 136.18 | -0.20% | 124,413 |
| Jul 28, 2025 | 138.70 | 138.70 | 134.65 | 136.45 | 136.45 | 1.99% | 74,015 |
| Jul 25, 2025 | 135.30 | 135.30 | 133.50 | 133.79 | 133.79 | -1.95% | 127,201 |
| Jul 24, 2025 | 137.05 | 137.80 | 135.00 | 136.45 | 136.45 | 0.45% | 122,819 |
| Jul 23, 2025 | 136.78 | 136.95 | 134.65 | 135.84 | 135.84 | 1.29% | 138,175 |
| Jul 22, 2025 | 135.00 | 135.15 | 133.65 | 134.10 | 134.10 | -1.12% | 46,662 |
| Jul 21, 2025 | 132.98 | 136.05 | 132.95 | 135.62 | 135.62 | 2.73% | 1,867,093 |
| Jul 18, 2025 | 144.00 | 144.55 | 128.05 | 132.01 | 132.01 | -7.36% | 171,578 |
| Jul 17, 2025 | 143.05 | 143.05 | 141.10 | 142.49 | 142.49 | 2.72% | 48,515 |
| Jul 16, 2025 | 138.30 | 139.20 | 137.05 | 138.72 | 138.72 | -1.16% | 494,830 |
| Jul 15, 2025 | 138.80 | 140.75 | 138.80 | 140.35 | 140.35 | 1.23% | 21,371 |
| Jul 14, 2025 | 138.35 | 138.75 | 137.85 | 138.65 | 138.65 | -1.49% | 62,354 |
| Jul 11, 2025 | 140.70 | 141.20 | 139.90 | 140.74 | 140.74 | -0.17% | 194,123 |
| Jul 10, 2025 | 138.75 | 141.80 | 138.75 | 140.98 | 140.98 | 2.15% | 1,081,472 |
| Jul 9, 2025 | 136.80 | 139.30 | 136.40 | 138.01 | 138.01 | 1.62% | 626,582 |
| Jul 8, 2025 | 136.05 | 136.80 | 135.25 | 135.81 | 135.81 | -0.19% | 760,030 |
| Jul 7, 2025 | 135.25 | 136.70 | 135.25 | 136.07 | 136.07 | 0.21% | 201,829 |
| Jul 4, 2025 | 135.95 | 136.55 | 135.53 | 135.79 | 135.79 | -1.02% | 9,448,638 |
| Jul 3, 2025 | 137.45 | 138.40 | 137.00 | 137.19 | 137.19 | 1.07% | 299,157 |
| Jul 2, 2025 | 134.75 | 137.05 | 134.70 | 135.73 | 135.73 | 1.01% | 595,798 |
| Jul 1, 2025 | 134.40 | 134.85 | 133.05 | 134.37 | 134.37 | 0.29% | 401,176 |
| Jun 30, 2025 | 135.70 | 135.70 | 132.70 | 133.98 | 133.98 | -0.15% | 327,953 |
| Jun 27, 2025 | 133.15 | 135.30 | 133.15 | 134.18 | 134.18 | 3.70% | 371,118 |
| Jun 26, 2025 | 130.65 | 130.75 | 128.53 | 129.39 | 129.39 | -2.26% | 162,313 |
| Jun 25, 2025 | 133.00 | 134.05 | 130.53 | 132.38 | 132.38 | -0.14% | 198,914 |
| Jun 24, 2025 | 134.88 | 135.90 | 131.53 | 132.56 | 132.56 | 0.94% | 1,965,334 |
| Jun 23, 2025 | 132.55 | 133.10 | 130.50 | 131.33 | 131.33 | -1.67% | 64,611 |
| Jun 19, 2025 | 133.30 | 134.40 | 133.05 | 133.56 | 133.56 | 0.08% | 483,284 |