Atlas Copco AB (publ) (LON:0XXV)
London · Delayed Price · Currency is GBP · Price in SEK 136.32
-1.96 (-1.42%)
At close: Nov 21, 2025
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 135.45 | 137.30 | 135.45 | 136.32 | 136.32 | -1.42% | 51,228 |
| Nov 20, 2025 | 138.95 | 139.15 | 137.35 | 138.28 | 138.28 | 1.59% | 77,349 |
| Nov 19, 2025 | 135.40 | 137.35 | 135.10 | 136.11 | 136.11 | 0.04% | 257,304 |
| Nov 18, 2025 | 136.00 | 136.63 | 135.03 | 136.06 | 136.06 | -1.76% | 91,045 |
| Nov 17, 2025 | 139.25 | 139.25 | 137.90 | 138.49 | 138.49 | 0.25% | 391,929 |
| Nov 14, 2025 | 140.00 | 140.00 | 137.30 | 138.15 | 138.15 | -3.88% | 494,785 |
| Nov 13, 2025 | 144.00 | 145.05 | 140.85 | 143.73 | 143.73 | 0.77% | 4,267,893 |
| Nov 12, 2025 | 142.63 | 143.95 | 142.20 | 142.63 | 142.63 | 0.77% | 82,090 |
| Nov 11, 2025 | 140.40 | 142.85 | 140.10 | 141.54 | 141.54 | 0.57% | 786,383 |
| Nov 10, 2025 | 141.00 | 141.10 | 140.10 | 140.74 | 140.74 | 1.69% | 90,711 |
| Nov 7, 2025 | 139.75 | 139.85 | 137.73 | 138.40 | 138.40 | -1.40% | 251,163 |
| Nov 6, 2025 | 140.48 | 141.70 | 139.65 | 140.36 | 140.36 | -0.56% | 1,016,424 |
| Nov 5, 2025 | 138.40 | 141.40 | 138.40 | 141.15 | 141.15 | 0.90% | 184,347 |
| Nov 4, 2025 | 139.70 | 140.60 | 139.00 | 139.89 | 139.89 | -0.86% | 38,554 |
| Nov 3, 2025 | 141.80 | 142.85 | 141.10 | 141.10 | 141.10 | -1.60% | 1,041,974 |
| Oct 31, 2025 | 144.53 | 144.53 | 142.75 | 143.40 | 143.40 | -1.48% | 180,202 |
| Oct 30, 2025 | 145.85 | 145.90 | 145.30 | 145.55 | 145.55 | -0.17% | 34,043 |
| Oct 29, 2025 | 146.53 | 147.00 | 144.95 | 145.80 | 145.80 | -0.81% | 934,767 |
| Oct 28, 2025 | 149.30 | 149.65 | 146.90 | 147.00 | 147.00 | -2.52% | 30,592,140 |
| Oct 27, 2025 | 149.45 | 151.98 | 145.10 | 150.79 | 150.79 | 3.04% | 2,573,825 |
| Oct 24, 2025 | 146.10 | 147.85 | 145.00 | 146.35 | 146.35 | 1.08% | 15,587,770 |
| Oct 23, 2025 | 145.18 | 148.15 | 141.93 | 144.78 | 144.78 | -0.70% | 10,368,700 |
| Oct 22, 2025 | 145.80 | 146.40 | 145.00 | 145.80 | 145.80 | -0.07% | 5,197,818 |
| Oct 21, 2025 | 145.55 | 146.45 | 145.15 | 145.90 | 145.90 | -0.16% | 66,227 |
| Oct 20, 2025 | 145.65 | 146.20 | 143.10 | 146.14 | 146.14 | 0.28% | 289,901 |
| Oct 17, 2025 | 146.20 | 147.15 | 145.45 | 145.73 | 144.23 | -0.98% | 129,150 |
| Oct 16, 2025 | 145.05 | 147.65 | 145.05 | 147.17 | 145.66 | -0.30% | 68,492 |
| Oct 15, 2025 | 148.60 | 149.35 | 147.25 | 147.61 | 146.09 | 1.51% | 199,019 |
| Oct 14, 2025 | 145.80 | 145.95 | 144.45 | 145.41 | 143.92 | -1.06% | 75,277 |
| Oct 13, 2025 | 146.80 | 147.95 | 146.55 | 146.98 | 145.46 | -1.22% | 35,147 |
| Oct 10, 2025 | 149.33 | 150.05 | 146.40 | 148.79 | 147.26 | -0.48% | 4,785,991 |
| Oct 9, 2025 | 151.68 | 151.68 | 148.50 | 149.50 | 147.96 | -0.99% | 72,316 |
| Oct 8, 2025 | 149.18 | 151.25 | 149.18 | 150.99 | 149.43 | -0.18% | 130,621 |
| Oct 7, 2025 | 151.60 | 151.90 | 150.20 | 151.26 | 149.70 | -0.38% | 161,556 |
| Oct 6, 2025 | 149.75 | 152.70 | 149.75 | 151.83 | 150.26 | 1.15% | 4,386,540 |
| Oct 3, 2025 | 149.50 | 150.35 | 149.30 | 150.10 | 148.55 | 0.60% | 38,485 |
| Oct 2, 2025 | 146.00 | 150.15 | 146.00 | 149.21 | 147.68 | 5.17% | 103,398 |
| Oct 1, 2025 | 140.75 | 142.95 | 140.35 | 141.88 | 140.42 | 1.04% | 676,757 |
| Sep 30, 2025 | 138.30 | 141.05 | 138.18 | 140.42 | 138.97 | 1.00% | 72,288 |
| Sep 29, 2025 | 139.83 | 139.83 | 138.50 | 139.03 | 137.59 | 0.13% | 20,312 |
| Sep 26, 2025 | 141.55 | 141.55 | 138.10 | 138.84 | 137.41 | -1.38% | 1,080,741 |
| Sep 25, 2025 | 142.53 | 142.55 | 140.70 | 140.78 | 139.33 | -1.00% | 66,060 |
| Sep 24, 2025 | 143.65 | 144.40 | 141.85 | 142.20 | 140.74 | -1.06% | 134,021 |
| Sep 23, 2025 | 142.05 | 144.90 | 142.05 | 143.73 | 142.25 | 0.65% | 86,023 |
| Sep 22, 2025 | 143.10 | 144.00 | 142.70 | 142.80 | 141.33 | 0.15% | 1,496,750 |
| Sep 19, 2025 | 142.35 | 143.30 | 141.89 | 142.59 | 141.12 | 0.94% | 877,659 |
| Sep 18, 2025 | 139.60 | 143.55 | 139.60 | 141.26 | 139.80 | 1.91% | 82,723 |
| Sep 17, 2025 | 138.50 | 139.45 | 138.05 | 138.61 | 137.18 | -1.76% | 164,317 |
| Sep 16, 2025 | 139.75 | 142.35 | 138.80 | 141.09 | 139.64 | 1.07% | 199,554 |
| Sep 15, 2025 | 140.55 | 140.70 | 139.10 | 139.60 | 138.16 | -0.68% | 54,298 |