Atlas Copco AB (publ) (LON:0XXV)
London · Delayed Price · Currency is GBP · Price in SEK 152.70
+3.78 (2.54%)
At close: Jan 5, 2026
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 161.60 | 161.75 | 157.60 | 158.90 | 158.90 | 4.06% | 3,313,743 |
| Jan 5, 2026 | 152.00 | 153.75 | 151.80 | 152.70 | 152.70 | 2.54% | 218,856 |
| Jan 2, 2026 | 149.35 | 149.65 | 148.20 | 148.92 | 148.92 | -0.33% | 11,957 |
| Dec 30, 2025 | 147.65 | 149.60 | 147.65 | 149.41 | 149.41 | 0.96% | 47,436 |
| Dec 29, 2025 | 148.00 | 148.65 | 147.65 | 147.98 | 147.98 | 0.16% | 216,403 |
| Dec 23, 2025 | 148.00 | 148.40 | 147.75 | 147.75 | 147.75 | -0.10% | 47,001 |
| Dec 22, 2025 | 147.93 | 148.00 | 147.30 | 147.90 | 147.90 | 0.14% | 30,540 |
| Dec 19, 2025 | 147.15 | 147.75 | 146.55 | 147.70 | 147.70 | 0.48% | 34,770 |
| Dec 18, 2025 | 144.15 | 147.28 | 144.15 | 147.00 | 147.00 | 2.12% | 334,465 |
| Dec 17, 2025 | 146.80 | 146.90 | 143.85 | 143.95 | 143.95 | -2.43% | 17,013 |
| Dec 16, 2025 | 147.55 | 148.00 | 146.15 | 147.54 | 147.54 | -0.83% | 130,512 |
| Dec 15, 2025 | 149.25 | 150.05 | 148.40 | 148.77 | 148.77 | -1.67% | 60,022 |
| Dec 12, 2025 | 150.00 | 151.80 | 149.55 | 151.30 | 151.30 | 1.09% | 2,658,613 |
| Dec 11, 2025 | 148.65 | 150.60 | 148.65 | 149.66 | 149.66 | 0.04% | 484,695 |
| Dec 10, 2025 | 150.05 | 150.50 | 148.85 | 149.60 | 149.60 | -0.55% | 169,864 |
| Dec 9, 2025 | 151.40 | 151.80 | 150.05 | 150.43 | 150.43 | -1.17% | 128,037 |
| Dec 8, 2025 | 152.95 | 153.50 | 151.65 | 152.20 | 152.20 | 0.27% | 70,629 |
| Dec 5, 2025 | 151.55 | 152.50 | 151.05 | 151.79 | 151.79 | 0.12% | 134,727 |
| Dec 4, 2025 | 149.58 | 153.00 | 149.00 | 151.61 | 151.61 | 4.06% | 657,116 |
| Dec 3, 2025 | 144.80 | 146.60 | 144.80 | 145.69 | 145.69 | 0.70% | 60,637 |
| Dec 2, 2025 | 145.10 | 145.20 | 144.15 | 144.68 | 144.68 | -0.13% | 287,301 |
| Dec 1, 2025 | 144.00 | 146.45 | 143.60 | 144.86 | 144.86 | 0.40% | 40,606 |
| Nov 28, 2025 | 143.20 | 144.90 | 143.20 | 144.29 | 144.29 | 1.39% | 247,972 |
| Nov 27, 2025 | 141.73 | 143.20 | 141.60 | 142.31 | 142.31 | 0.59% | 134,927 |
| Nov 26, 2025 | 143.10 | 143.35 | 140.85 | 141.48 | 141.48 | 1.68% | 1,004,033 |
| Nov 25, 2025 | 138.25 | 142.68 | 138.25 | 139.15 | 139.15 | 0.69% | 721,099 |
| Nov 24, 2025 | 138.00 | 138.85 | 137.75 | 138.20 | 138.20 | 1.38% | 56,129 |
| 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 |