Atlas Copco AB (publ) (LON:0XXT)
London
· Delayed Price · Currency is GBP · Price in SEK 170.60
-4.15 (-2.37%)
At close: Mar 9, 2026
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 169.60 | 171.05 | 167.35 | 170.60 | 170.60 | -2.37% | 1,659,376 |
| Mar 6, 2026 | 182.23 | 182.35 | 174.35 | 174.75 | 174.75 | -3.37% | 1,438,483 |
| Mar 5, 2026 | 183.83 | 184.95 | 180.70 | 180.85 | 180.85 | -1.49% | 195,526 |
| Mar 4, 2026 | 182.35 | 185.30 | 182.15 | 183.59 | 183.59 | 0.10% | 763,053 |
| Mar 3, 2026 | 189.34 | 189.34 | 180.63 | 183.41 | 183.41 | -3.36% | 2,949,442 |
| Mar 2, 2026 | 190.55 | 194.95 | 188.70 | 189.79 | 189.79 | -2.49% | 386,875 |
| Feb 27, 2026 | 196.00 | 196.00 | 192.95 | 194.63 | 194.63 | -1.46% | 428,256 |
| Feb 26, 2026 | 195.50 | 198.20 | 194.35 | 197.51 | 197.51 | 0.85% | 288,009 |
| Feb 25, 2026 | 197.95 | 198.73 | 195.75 | 195.85 | 195.85 | -0.20% | 536,346 |
| Feb 24, 2026 | 195.30 | 196.60 | 194.00 | 196.25 | 196.25 | 0.72% | 1,049,247 |
| Feb 23, 2026 | 194.10 | 195.61 | 193.20 | 194.84 | 194.84 | -0.28% | 397,830 |
| Feb 20, 2026 | 195.00 | 195.95 | 194.38 | 195.40 | 195.40 | 0.28% | 2,917,760 |
| Feb 19, 2026 | 194.38 | 195.10 | 193.45 | 194.85 | 194.85 | -0.26% | 519,530 |
| Feb 18, 2026 | 193.65 | 196.10 | 193.63 | 195.35 | 195.35 | 2.01% | 572,555 |
| Feb 17, 2026 | 192.20 | 193.95 | 190.65 | 191.50 | 191.50 | -0.88% | 469,119 |
| Feb 16, 2026 | 192.30 | 193.90 | 192.28 | 193.20 | 193.20 | 0.42% | 472,269 |
| Feb 13, 2026 | 189.35 | 192.95 | 188.70 | 192.40 | 192.40 | 1.13% | 911,563 |
| Feb 12, 2026 | 194.68 | 195.20 | 190.25 | 190.25 | 190.25 | -1.60% | 1,770,685 |
| Feb 11, 2026 | 189.30 | 196.15 | 188.85 | 193.35 | 193.35 | 1.58% | 1,113,320 |
| Feb 10, 2026 | 190.45 | 191.05 | 189.30 | 190.34 | 190.34 | 0.26% | 1,335,127 |
| Feb 9, 2026 | 188.20 | 189.95 | 186.55 | 189.85 | 189.85 | 1.01% | 229,210 |
| Feb 6, 2026 | 186.45 | 188.45 | 185.30 | 187.95 | 187.95 | -0.04% | 1,092,852 |
| Feb 5, 2026 | 188.25 | 189.00 | 185.60 | 188.02 | 188.02 | -0.01% | 779,476 |
| Feb 4, 2026 | 187.93 | 190.70 | 186.60 | 188.04 | 188.04 | 0.58% | 4,176,988 |
| Feb 3, 2026 | 189.00 | 189.25 | 184.40 | 186.95 | 186.95 | -0.16% | 399,123 |
| Feb 2, 2026 | 181.05 | 187.55 | 180.20 | 187.25 | 187.25 | 2.02% | 1,614,769 |
| Jan 30, 2026 | 183.00 | 185.25 | 182.50 | 183.54 | 183.54 | -0.04% | 473,296 |
| Jan 29, 2026 | 182.70 | 187.15 | 182.70 | 183.62 | 183.62 | -1.88% | 857,685 |
| Jan 28, 2026 | 187.63 | 191.65 | 181.95 | 187.14 | 187.14 | -0.02% | 441,179 |
| Jan 27, 2026 | 191.40 | 191.85 | 180.05 | 187.17 | 187.17 | -1.56% | 5,347,846 |
| Jan 26, 2026 | 188.80 | 191.20 | 188.80 | 190.14 | 190.14 | 0.19% | 966,019 |
| Jan 23, 2026 | 190.15 | 190.78 | 187.30 | 189.78 | 189.78 | -1.49% | 908,323 |
| Jan 22, 2026 | 192.60 | 193.20 | 190.50 | 192.65 | 192.65 | 3.07% | 1,114,235 |
| Jan 21, 2026 | 187.60 | 189.65 | 185.90 | 186.91 | 186.91 | -0.47% | 808,750 |
| Jan 20, 2026 | 183.30 | 188.03 | 183.20 | 187.80 | 187.80 | 0.99% | 412,185 |
| Jan 19, 2026 | 186.70 | 187.45 | 185.30 | 185.96 | 185.96 | -1.18% | 4,963,396 |
| Jan 16, 2026 | 190.20 | 191.33 | 187.70 | 188.18 | 188.18 | 1.50% | 3,178,305 |
| Jan 15, 2026 | 185.13 | 188.00 | 183.00 | 185.40 | 185.40 | 3.04% | 3,396,218 |
| Jan 14, 2026 | 181.70 | 181.85 | 177.58 | 179.93 | 179.93 | -0.81% | 468,636 |
| Jan 13, 2026 | 182.85 | 183.00 | 179.65 | 181.40 | 181.40 | -0.63% | 959,844 |
| Jan 12, 2026 | 180.00 | 183.25 | 180.00 | 182.55 | 182.55 | 2.99% | 523,739 |
| Jan 9, 2026 | 176.40 | 178.60 | 175.90 | 177.25 | 177.25 | -0.51% | 351,891 |
| Jan 8, 2026 | 178.70 | 179.35 | 175.75 | 178.15 | 178.15 | -0.56% | 2,850,536 |
| Jan 7, 2026 | 178.30 | 188.00 | 177.75 | 179.15 | 179.15 | 3.84% | 983,946 |
| Jan 5, 2026 | 168.70 | 172.70 | 168.40 | 172.53 | 172.53 | 3.52% | 222,812 |
| Jan 2, 2026 | 166.15 | 168.40 | 165.95 | 166.66 | 166.66 | 0.37% | 243,341 |
| Dec 30, 2025 | 164.80 | 166.90 | 164.80 | 166.05 | 166.05 | 0.33% | 165,283 |
| Dec 29, 2025 | 165.48 | 166.10 | 164.85 | 165.50 | 165.50 | 0.33% | 494,855 |
| Dec 23, 2025 | 164.70 | 165.50 | 164.35 | 164.95 | 164.95 | 0.24% | 1,285,736 |
| Dec 22, 2025 | 163.30 | 165.05 | 163.30 | 164.55 | 164.55 | 0.15% | 662,595 |
| Dec 19, 2025 | 163.58 | 164.45 | 162.85 | 164.30 | 164.30 | 2.49% | 587,591 |
| Dec 18, 2025 | 159.60 | 163.20 | 159.60 | 160.30 | 160.30 | -0.96% | 1,443,878 |
| Dec 17, 2025 | 164.03 | 164.40 | 159.80 | 161.85 | 161.85 | -1.76% | 3,564,666 |
| Dec 16, 2025 | 165.05 | 165.10 | 163.30 | 164.75 | 164.75 | -0.76% | 3,343,418 |
| Dec 15, 2025 | 166.35 | 166.90 | 165.00 | 166.01 | 166.01 | -0.89% | 1,979,485 |
| Dec 12, 2025 | 166.70 | 168.90 | 166.25 | 167.50 | 167.50 | 0.75% | 1,544,269 |
| Dec 11, 2025 | 167.05 | 167.50 | 165.10 | 166.25 | 166.25 | -0.15% | 1,070,542 |
| Dec 10, 2025 | 167.13 | 167.20 | 165.35 | 166.50 | 166.50 | -0.20% | 367,461 |
| Dec 9, 2025 | 168.58 | 169.25 | 166.55 | 166.84 | 166.84 | -1.28% | 830,588 |
| Dec 8, 2025 | 169.50 | 170.50 | 168.43 | 169.00 | 169.00 | 0.45% | 594,676 |
| Dec 5, 2025 | 167.95 | 169.25 | 167.65 | 168.25 | 168.25 | -1.19% | 699,004 |
| Dec 4, 2025 | 167.38 | 170.28 | 166.18 | 170.28 | 170.28 | 4.69% | 1,016,244 |
| Dec 3, 2025 | 161.05 | 163.25 | 161.05 | 162.65 | 162.65 | 0.90% | 2,569,143 |
| Dec 2, 2025 | 160.50 | 161.95 | 160.15 | 161.20 | 161.20 | 0.23% | 532,556 |
| Dec 1, 2025 | 159.90 | 162.68 | 158.75 | 160.83 | 160.82 | 0.43% | 8,696,966 |
| Nov 28, 2025 | 158.50 | 160.40 | 158.25 | 160.14 | 160.14 | 1.19% | 1,032,580 |
| Nov 27, 2025 | 156.75 | 158.65 | 156.25 | 158.25 | 158.25 | 1.09% | 11,991,460 |
| Nov 26, 2025 | 157.75 | 158.30 | 155.75 | 156.55 | 156.55 | -0.04% | 2,652,663 |
| Nov 25, 2025 | 153.63 | 157.60 | 153.43 | 156.61 | 156.61 | 1.88% | 2,757,985 |
| Nov 24, 2025 | 153.60 | 154.45 | 152.85 | 153.72 | 153.72 | 0.83% | 635,734 |
| Nov 21, 2025 | 149.65 | 153.05 | 149.35 | 152.45 | 152.45 | -0.91% | 3,468,059 |
| Nov 20, 2025 | 155.25 | 155.25 | 152.95 | 153.85 | 153.85 | 1.11% | 697,350 |
| Nov 19, 2025 | 150.25 | 153.10 | 150.00 | 152.16 | 152.16 | 0.58% | 534,920 |
| Nov 18, 2025 | 151.45 | 151.90 | 150.00 | 151.29 | 151.29 | -2.05% | 1,602,467 |
| Nov 17, 2025 | 154.58 | 155.40 | 153.20 | 154.45 | 154.45 | 0.25% | 8,298,315 |
| Nov 14, 2025 | 155.15 | 155.40 | 152.80 | 154.08 | 154.08 | -2.50% | 1,337,140 |
| Nov 13, 2025 | 160.90 | 162.00 | 157.05 | 158.02 | 158.02 | -1.70% | 4,705,678 |
| Nov 12, 2025 | 160.20 | 160.95 | 159.20 | 160.76 | 160.76 | 1.59% | 275,548 |
| Nov 11, 2025 | 157.40 | 160.05 | 157.20 | 158.25 | 158.25 | 0.05% | 944,464 |
| Nov 10, 2025 | 158.50 | 158.75 | 157.10 | 158.17 | 158.17 | 1.78% | 1,734,276 |
| Nov 7, 2025 | 157.05 | 157.05 | 154.15 | 155.40 | 155.40 | -0.83% | 1,408,606 |
| Nov 6, 2025 | 157.58 | 159.25 | 156.45 | 156.70 | 156.70 | -0.52% | 4,228,905 |
| Nov 5, 2025 | 156.00 | 159.35 | 155.40 | 157.52 | 157.52 | 0.08% | 9,338,122 |
| Nov 4, 2025 | 156.73 | 158.30 | 155.70 | 157.39 | 157.39 | -1.57% | 284,088 |
| Nov 3, 2025 | 159.70 | 161.00 | 158.75 | 159.91 | 159.91 | -1.23% | 2,674,380 |
| Oct 31, 2025 | 164.10 | 164.10 | 160.15 | 161.90 | 161.90 | -1.81% | 341,109 |
| Oct 30, 2025 | 164.40 | 167.65 | 163.78 | 164.88 | 164.88 | 0.26% | 1,246,475 |
| Oct 29, 2025 | 165.65 | 166.00 | 163.70 | 164.46 | 164.46 | -1.33% | 20,198,310 |
| Oct 28, 2025 | 169.10 | 169.10 | 165.38 | 166.68 | 166.68 | -1.97% | 15,840,010 |
| Oct 27, 2025 | 168.60 | 171.45 | 167.60 | 170.03 | 170.03 | 2.70% | 10,467,180 |
| Oct 24, 2025 | 166.00 | 167.05 | 163.85 | 165.56 | 165.56 | 0.72% | 16,627,710 |
| Oct 23, 2025 | 165.80 | 169.25 | 161.10 | 164.37 | 164.37 | -1.11% | 11,061,840 |
| Oct 22, 2025 | 164.38 | 167.00 | 164.38 | 166.21 | 166.21 | 0.88% | 531,283 |
| Oct 21, 2025 | 165.35 | 166.50 | 164.40 | 164.76 | 164.76 | -0.32% | 9,950,873 |
| Oct 20, 2025 | 164.80 | 165.75 | 162.75 | 165.29 | 165.29 | -0.03% | 743,219 |
| Oct 17, 2025 | 165.60 | 166.53 | 164.34 | 165.35 | 163.85 | -0.81% | 476,718 |
| Oct 16, 2025 | 166.25 | 167.75 | 164.20 | 166.70 | 165.19 | -0.99% | 502,566 |
| Oct 15, 2025 | 168.65 | 169.15 | 166.30 | 168.37 | 166.84 | 2.45% | 1,843,547 |
| Oct 14, 2025 | 164.85 | 165.00 | 162.70 | 164.35 | 162.86 | -0.81% | 852,637 |
| Oct 13, 2025 | 165.75 | 166.85 | 165.00 | 165.69 | 164.18 | -1.10% | 237,827 |