Skip to main content
logo
Atlas Copco AB (publ) (LON:0XXV)
London flag London · Delayed Price · Currency is GBP · Price in SEK
150.10
+0.89 (0.59%)
At close: Oct 3, 2025

Atlas Copco AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025149.50150.35149.30150.10150.100.60%38,485
Oct 2, 2025146.00150.15146.00149.21149.215.17%103,398
Oct 1, 2025140.75142.95140.35141.88141.881.04%676,757
Sep 30, 2025138.30141.05138.18140.42140.421.00%72,288
Sep 29, 2025139.83139.83138.50139.03139.030.13%20,312
Sep 26, 2025141.55141.55138.10138.84138.84-1.38%1,080,741
Sep 25, 2025142.53142.55140.70140.78140.78-1.00%66,060
Sep 24, 2025143.65144.40141.85142.20142.20-1.06%134,021
Sep 23, 2025142.05144.90142.05143.73143.730.65%86,023
Sep 22, 2025143.10144.00142.70142.80142.800.15%1,496,750
Sep 19, 2025142.35143.30141.89142.59142.590.94%877,659
Sep 18, 2025139.60143.55139.60141.26141.261.91%82,723
Sep 17, 2025138.50139.45138.05138.61138.61-1.76%164,317
Sep 16, 2025139.75142.35138.80141.09141.091.07%199,554
Sep 15, 2025140.55140.70139.10139.60139.60-0.68%54,298
Sep 12, 2025140.40141.23140.00140.55140.550.89%37,958
Sep 11, 2025139.05140.85137.65139.31139.31-0.91%449,163
Sep 10, 2025141.05141.25139.45140.58140.58-163,345
Sep 9, 2025142.45142.90140.35140.58140.58-0.49%30,681
Sep 8, 2025140.40142.70139.70141.27141.271.70%372,927
Sep 5, 2025138.10140.15138.08138.91138.911.22%183,544
Sep 4, 2025137.25138.53135.95137.24137.240.96%286,558
Sep 3, 2025134.90136.60134.00135.93135.931.33%1,103,758
Sep 2, 2025136.90137.45133.15134.15134.15-2.67%353,260
Sep 1, 2025136.05138.10136.05137.83137.832.10%52,574
Aug 29, 2025135.35135.70134.25134.99134.99-0.82%73,237
Aug 28, 2025134.70136.60134.70136.10136.101.54%90,306
Aug 27, 2025135.00135.40133.65134.03134.03-0.74%76,028
Aug 26, 2025133.30135.95133.30135.04135.040.23%51,649
Aug 25, 2025135.40135.40134.13134.72134.72-0.12%55,728
Aug 22, 2025132.75135.75132.75134.88134.881.87%14,661
Aug 21, 2025132.50132.80131.90132.40132.40-0.32%264,690
Aug 20, 2025133.35134.20132.70132.82132.820.17%108,959
Aug 19, 2025132.70135.00132.05132.60132.601.15%182,956
Aug 18, 2025131.95132.20130.40131.09131.09-1.26%99,840
Aug 15, 2025132.83133.25131.80132.76132.760.76%188,651
Aug 14, 2025130.60133.55130.60131.76131.761.35%199,121
Aug 13, 2025129.90130.35129.43130.01130.010.55%194,513
Aug 12, 2025129.55130.10128.95129.30129.30-0.90%182,810
Aug 11, 2025130.95131.00128.60130.48130.480.14%2,852,352
Aug 8, 2025129.95130.75129.85130.30130.300.43%44,264
Aug 7, 2025128.30131.23128.30129.73129.730.90%228,705
Aug 6, 2025130.85130.85126.70128.58128.58-1.28%20,208
Aug 5, 2025130.50130.85129.55130.25130.250.35%416,168
Aug 4, 2025130.00130.55129.30129.80129.80-0.30%91,808
Aug 1, 2025130.60131.08128.65130.19130.19-3.01%179,871
Jul 31, 2025135.50136.25132.45134.23134.23-1.66%325,812
Jul 30, 2025136.35137.10135.23136.50136.500.24%172,707
Jul 29, 2025135.90137.80135.55136.18136.18-0.20%124,413
Jul 28, 2025138.70138.70134.65136.45136.451.99%74,015