Skip to main content
logo
Atlas Copco AB (publ) (LON:0XXV)
London flag London · Delayed Price · Currency is GBP · Price in SEK
143.40
-2.15 (-1.48%)
At close: Oct 31, 2025

Atlas Copco AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2025144.53144.53142.75143.40143.40-1.48%180,202
Oct 30, 2025145.85145.90145.30145.55145.55-0.17%34,043
Oct 29, 2025146.53147.00144.95145.80145.80-0.81%934,767
Oct 28, 2025149.30149.65146.90147.00147.00-2.52%30,592,140
Oct 27, 2025149.45151.98145.10150.79150.793.04%2,573,825
Oct 24, 2025146.10147.85145.00146.35146.351.08%15,587,770
Oct 23, 2025145.18148.15141.93144.78144.78-0.70%10,368,700
Oct 22, 2025145.80146.40145.00145.80145.80-0.07%5,197,818
Oct 21, 2025145.55146.45145.15145.90145.90-0.16%66,227
Oct 20, 2025145.65146.20143.10146.14146.140.28%289,901
Oct 17, 2025146.20147.15145.45145.73144.23-0.98%129,150
Oct 16, 2025145.05147.65145.05147.17145.66-0.30%68,492
Oct 15, 2025148.60149.35147.25147.61146.091.51%199,019
Oct 14, 2025145.80145.95144.45145.41143.92-1.06%75,277
Oct 13, 2025146.80147.95146.55146.98145.46-1.22%35,147
Oct 10, 2025149.33150.05146.40148.79147.26-0.48%4,785,991
Oct 9, 2025151.68151.68148.50149.50147.96-0.99%72,316
Oct 8, 2025149.18151.25149.18150.99149.43-0.18%130,621
Oct 7, 2025151.60151.90150.20151.26149.70-0.38%161,556
Oct 6, 2025149.75152.70149.75151.83150.271.15%4,386,540
Oct 3, 2025149.50150.35149.30150.10148.560.60%38,485
Oct 2, 2025146.00150.15146.00149.21147.685.17%103,398
Oct 1, 2025140.75142.95140.35141.88140.421.04%676,757
Sep 30, 2025138.30141.05138.18140.42138.971.00%72,288
Sep 29, 2025139.83139.83138.50139.03137.600.13%20,312
Sep 26, 2025141.55141.55138.10138.84137.41-1.38%1,080,741
Sep 25, 2025142.53142.55140.70140.78139.33-1.00%66,060
Sep 24, 2025143.65144.40141.85142.20140.74-1.06%134,021
Sep 23, 2025142.05144.90142.05143.73142.250.65%86,023
Sep 22, 2025143.10144.00142.70142.80141.330.15%1,496,750
Sep 19, 2025142.35143.30141.89142.59141.120.94%877,659
Sep 18, 2025139.60143.55139.60141.26139.801.91%82,723
Sep 17, 2025138.50139.45138.05138.61137.18-1.76%164,317
Sep 16, 2025139.75142.35138.80141.09139.641.07%199,554
Sep 15, 2025140.55140.70139.10139.60138.16-0.68%54,298
Sep 12, 2025140.40141.23140.00140.55139.100.89%37,958
Sep 11, 2025139.05140.85137.65139.31137.87-0.91%449,163
Sep 10, 2025141.05141.25139.45140.58139.14-163,345
Sep 9, 2025142.45142.90140.35140.58139.13-0.49%30,681
Sep 8, 2025140.40142.70139.70141.27139.821.70%372,927
Sep 5, 2025138.10140.15138.08138.91137.481.22%183,544
Sep 4, 2025137.25138.53135.95137.24135.830.96%286,558
Sep 3, 2025134.90136.60134.00135.93134.531.33%1,103,758
Sep 2, 2025136.90137.45133.15134.15132.77-2.67%353,260
Sep 1, 2025136.05138.10136.05137.83136.412.10%52,574
Aug 29, 2025135.35135.70134.25134.99133.60-0.82%73,237
Aug 28, 2025134.70136.60134.70136.10134.701.54%90,306
Aug 27, 2025135.00135.40133.65134.03132.65-0.74%76,028
Aug 26, 2025133.30135.95133.30135.04133.650.23%51,649
Aug 25, 2025135.40135.40134.13134.72133.34-0.12%55,728