Skip to main content
Atlas Copco AB (publ) (LON:0XXT)
London flag London · Delayed Price · Currency is GBP · Price in SEK
179.01
-3.98 (-2.18%)
At close: Apr 28, 2026

Atlas Copco AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026190.00190.00185.40185.55185.55-1.28%412,699
Apr 24, 2026185.85189.65184.05187.95187.950.16%744,253
Apr 23, 2026185.58187.80184.90187.65187.65-0.84%1,061,926
Apr 22, 2026189.35190.00186.90189.25189.25-0.53%3,433,232
Apr 21, 2026190.75191.00187.25190.25190.250.77%6,508,108
Apr 20, 2026187.70189.55187.20188.80188.802.17%34,447,780
Apr 17, 2026182.90190.95182.90184.79184.790.29%10,197,300
Apr 16, 2026184.60184.60181.90184.25184.250.94%223,913
Apr 15, 2026183.40185.85182.15182.53182.53-0.45%871,535
Apr 14, 2026181.05184.25181.05183.35183.352.85%959,376
Apr 13, 2026176.85179.75176.70178.27178.27-0.69%194,113
Apr 10, 2026178.65182.18178.45179.50179.500.89%1,135,436
Apr 9, 2026177.35178.95176.55177.92177.920.09%501,124
Apr 8, 2026176.00178.65174.45177.75177.756.95%3,308,288
Apr 7, 2026167.40169.00165.20166.20166.20-0.09%394,121
Apr 2, 2026164.15166.40163.88166.35166.35-1.66%480,932
Apr 1, 2026168.85170.20168.05169.16169.163.68%3,404,817
Mar 31, 2026161.38163.65160.80163.15163.151.30%847,266
Mar 30, 2026161.15163.15160.10161.05161.050.44%615,178
Mar 27, 2026162.15162.65159.50160.35160.35-1.08%708,277
Mar 26, 2026163.25163.90161.05162.10162.10-0.95%1,478,603
Mar 25, 2026164.75165.00162.25163.65163.651.17%7,543,651
Mar 24, 2026161.95162.15158.45161.75161.75-0.31%1,978,460
Mar 23, 2026154.05164.95153.65162.25162.252.66%519,357
Mar 20, 2026161.03162.43157.90158.05158.05-1.06%354,917
Mar 19, 2026166.95166.95159.05159.75159.75-5.81%8,214,370
Mar 18, 2026169.00173.05169.00169.60169.600.83%5,488,458
Mar 17, 2026169.55170.00167.95168.20168.20-0.88%3,352,088
Mar 16, 2026170.05171.20168.10169.70169.70-0.41%675,662
Mar 13, 2026172.98173.80169.86170.40170.40-2.88%1,152,606
Mar 12, 2026176.80177.30173.10175.45175.45-0.57%1,697,707
Mar 11, 2026177.20177.45175.20176.46176.46-1.52%156,453
Mar 10, 2026176.95180.10176.35179.19179.195.04%2,125,232
Mar 9, 2026169.60171.05167.35170.60170.60-2.37%1,659,376
Mar 6, 2026182.23182.35174.35174.75174.75-3.37%1,438,483
Mar 5, 2026183.83184.95180.70180.85180.85-1.49%195,556
Mar 4, 2026182.35185.30182.15183.59183.590.10%763,053
Mar 3, 2026189.34189.34180.63183.41183.41-3.36%2,949,442
Mar 2, 2026190.55194.95188.70189.79189.79-2.49%386,875
Feb 27, 2026196.00196.00192.95194.63194.63-1.46%428,256
Feb 26, 2026195.50198.20194.35197.51197.510.85%288,009
Feb 25, 2026197.95198.73195.75195.85195.85-0.20%536,346
Feb 24, 2026195.30196.60194.00196.25196.250.72%1,049,247
Feb 23, 2026194.10195.61193.20194.84194.84-0.28%397,830
Feb 20, 2026195.00195.95194.38195.40195.400.28%2,917,760
Feb 19, 2026194.38195.10193.45194.85194.85-0.26%519,530
Feb 18, 2026193.65196.10193.63195.35195.352.01%572,555
Feb 17, 2026192.20193.95190.65191.50191.50-0.88%469,119
Feb 16, 2026192.30193.90192.28193.20193.200.42%472,269
Feb 13, 2026189.35192.95188.70192.40192.401.13%911,563
Feb 12, 2026194.68195.20190.25190.25190.25-1.60%1,770,685
Feb 11, 2026189.30196.15188.85193.35193.351.58%1,113,320
Feb 10, 2026190.45191.05189.30190.34190.340.26%1,335,127
Feb 9, 2026188.20189.95186.55189.85189.851.01%229,210
Feb 6, 2026186.45188.45185.30187.95187.95-0.04%1,092,852
Feb 5, 2026188.25189.00185.60188.02188.02-0.01%779,476
Feb 4, 2026187.93190.70186.60188.04188.040.58%4,176,988
Feb 3, 2026189.00189.25184.40186.95186.95-0.16%399,123
Feb 2, 2026181.05187.55180.20187.25187.252.02%1,614,769
Jan 30, 2026183.00185.25182.50183.54183.54-0.04%473,296
Jan 29, 2026182.70187.15182.70183.62183.62-1.88%857,685
Jan 28, 2026187.63191.65181.95187.14187.14-0.02%441,179
Jan 27, 2026191.40191.85180.05187.17187.17-1.56%5,347,846
Jan 26, 2026188.80191.20188.80190.14190.140.19%966,019
Jan 23, 2026190.15190.78187.30189.78189.78-1.49%908,323
Jan 22, 2026192.60193.20190.50192.65192.653.07%1,114,235
Jan 21, 2026187.60189.65185.90186.91186.91-0.47%808,750
Jan 20, 2026183.30188.03183.20187.80187.800.99%412,185
Jan 19, 2026186.70187.45185.30185.96185.96-1.18%4,963,396
Jan 16, 2026190.20191.33187.70188.18188.181.50%3,178,305
Jan 15, 2026185.13188.00183.00185.40185.403.04%3,396,218
Jan 14, 2026181.70181.85177.58179.93179.93-0.81%468,636
Jan 13, 2026182.85183.00179.65181.40181.40-0.63%959,844
Jan 12, 2026180.00183.25180.00182.55182.552.99%523,739
Jan 9, 2026176.40178.60175.90177.25177.25-0.51%351,891
Jan 8, 2026178.70179.35175.75178.15178.15-0.56%2,850,536
Jan 7, 2026178.30188.00177.75179.15179.153.84%983,946
Jan 5, 2026168.70172.70168.40172.53172.533.52%222,812
Jan 2, 2026166.15168.40165.95166.66166.660.37%243,341
Dec 30, 2025164.80166.90164.80166.05166.050.33%165,283
Dec 29, 2025165.48166.10164.85165.50165.500.33%494,855
Dec 23, 2025164.70165.50164.35164.95164.950.24%1,285,736
Dec 22, 2025163.30165.05163.30164.55164.550.15%662,595
Dec 19, 2025163.58164.45162.85164.30164.302.49%587,591
Dec 18, 2025159.60163.20159.60160.30160.30-0.96%1,443,878
Dec 17, 2025164.03164.40159.80161.85161.85-1.76%3,564,666
Dec 16, 2025165.05165.10163.30164.75164.75-0.76%3,343,418
Dec 15, 2025166.35166.90165.00166.01166.01-0.89%1,979,485
Dec 12, 2025166.70168.90166.25167.50167.500.75%1,544,269
Dec 11, 2025167.05167.50165.10166.25166.25-0.15%1,070,542
Dec 10, 2025167.13167.20165.35166.50166.50-0.20%367,461
Dec 9, 2025168.58169.25166.55166.84166.84-1.28%830,588
Dec 8, 2025169.50170.50168.43169.00169.000.45%594,676
Dec 5, 2025167.95169.25167.65168.25168.25-1.19%699,004
Dec 4, 2025167.38170.28166.18170.28170.284.69%1,016,244
Dec 3, 2025161.05163.25161.05162.65162.650.90%2,569,143
Dec 2, 2025160.50161.95160.15161.20161.200.23%532,556
Dec 1, 2025159.90162.68158.75160.83160.820.43%8,696,966
Nov 28, 2025158.50160.40158.25160.14160.141.19%1,032,580
Nov 27, 2025156.75158.65156.25158.25158.251.09%11,991,460