Skip to main content
Atlas Copco AB (publ) (LON:0XXV)
London flag London · Delayed Price · Currency is GBP · Price in SEK
148.39
-7.73 (-4.95%)
At close: Mar 9, 2026

Atlas Copco AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026147.55149.80146.95148.39148.39-4.95%67,630
Mar 6, 2026159.73159.73152.33156.12156.12-2.09%42,614
Mar 5, 2026160.65161.85158.15159.45159.45-1.09%151,857
Mar 4, 2026160.10162.20159.50161.21161.211.58%202,179
Mar 3, 2026161.40161.40158.18158.70158.70-4.11%113,938
Mar 2, 2026164.95166.90164.57165.50165.50-2.55%834,192
Feb 27, 2026170.10170.80168.05169.83169.83-0.82%199,370
Feb 26, 2026170.63172.05168.85171.23171.230.69%51,173
Feb 25, 2026171.80172.10170.05170.05170.05-0.06%90,200
Feb 24, 2026168.90170.15168.25170.15170.151.10%85,316
Feb 23, 2026167.28168.88167.08168.30168.30-0.56%372,141
Feb 20, 2026168.68169.65168.50169.25169.250.50%131,964
Feb 19, 2026168.20168.65168.00168.40168.40-0.38%30,065
Feb 18, 2026167.85169.45167.48169.05169.050.57%91,247
Feb 17, 2026166.80168.10164.88168.10168.100.90%142,149
Feb 16, 2026166.43167.45166.43166.60166.600.18%111,804
Feb 13, 2026163.50166.45163.45166.30166.301.25%1,247,220
Feb 12, 2026167.50167.50164.25164.25164.25-1.87%652,228
Feb 11, 2026163.78170.15163.78167.38167.381.69%394,531
Feb 10, 2026164.35165.00164.15164.59164.590.18%1,947,063
Feb 9, 2026163.50164.30161.80164.30164.300.80%1,375,552
Feb 6, 2026161.83163.60160.90163.00163.00-0.46%234,135
Feb 5, 2026163.90164.15161.75163.75163.75-0.22%448,192
Feb 4, 2026162.85165.35162.40164.11164.110.36%406,550
Feb 3, 2026163.10164.85160.95163.52163.523.34%183,037
Feb 2, 2026157.30163.20156.95158.23158.23-1.34%181,706
Jan 30, 2026159.83161.35159.00160.39160.39-0.87%164,749
Jan 29, 2026162.30163.15159.25161.79161.791.40%714,902
Jan 28, 2026165.65166.68159.40159.55159.55-4.65%27,264
Jan 27, 2026168.25168.40159.30167.33167.330.78%1,278,955
Jan 26, 2026166.20167.30165.90166.03166.03-0.01%338,807
Jan 23, 2026166.75167.15165.50166.04166.04-1.22%220,995
Jan 22, 2026168.05169.15166.90168.08168.081.74%540,922
Jan 21, 2026164.00165.55162.75165.20165.202.42%550,044
Jan 20, 2026161.18164.45160.13161.30161.30-1.13%291,497
Jan 19, 2026162.23163.80161.83163.15163.15-2.21%394,279
Jan 16, 2026165.90167.25164.15166.84166.841.69%34,390
Jan 15, 2026161.95164.15160.90164.08164.084.74%206,203
Jan 14, 2026159.00159.10155.93156.65156.65-1.17%318,185
Jan 13, 2026161.00161.00158.00158.50158.50-1.02%561,201
Jan 12, 2026160.60160.65159.33160.13160.132.03%43,573
Jan 9, 2026156.40157.95156.10156.94156.94-0.34%22,792
Jan 8, 2026158.20158.45155.75157.48157.48-0.89%89,377
Jan 7, 2026161.60161.75157.60158.90158.904.06%3,313,743
Jan 5, 2026152.00153.75151.80152.70152.702.54%218,856
Jan 2, 2026149.35149.65148.20148.92148.92-0.33%11,957
Dec 30, 2025147.65149.60147.65149.41149.410.96%47,436
Dec 29, 2025148.00148.65147.65147.98147.980.16%216,403
Dec 23, 2025148.00148.40147.75147.75147.75-0.10%47,001
Dec 22, 2025147.93148.00147.30147.90147.900.14%30,540
Dec 19, 2025147.15147.75146.55147.70147.700.48%34,770
Dec 18, 2025144.15147.28144.15147.00147.002.12%334,465
Dec 17, 2025146.80146.90143.85143.95143.95-2.43%17,013
Dec 16, 2025147.55148.00146.15147.54147.54-0.83%130,512
Dec 15, 2025149.25150.05148.40148.77148.77-1.67%60,022
Dec 12, 2025150.00151.80149.55151.30151.301.09%2,658,613
Dec 11, 2025148.65150.60148.65149.66149.660.04%484,695
Dec 10, 2025150.05150.50148.85149.60149.60-0.55%169,864
Dec 9, 2025151.40151.80150.05150.43150.43-1.17%128,037
Dec 8, 2025152.95153.50151.65152.20152.200.27%70,629
Dec 5, 2025151.55152.50151.05151.79151.790.12%134,727
Dec 4, 2025149.58153.00149.00151.61151.614.06%657,116
Dec 3, 2025144.80146.60144.80145.69145.690.70%60,637
Dec 2, 2025145.10145.20144.15144.68144.68-0.13%287,301
Dec 1, 2025144.00146.45143.60144.86144.860.40%40,606
Nov 28, 2025143.20144.90143.20144.29144.291.39%247,972
Nov 27, 2025141.73143.20141.60142.31142.310.59%134,927
Nov 26, 2025143.10143.35140.85141.48141.481.68%1,004,033
Nov 25, 2025138.25142.68138.25139.15139.150.69%721,099
Nov 24, 2025138.00138.85137.75138.20138.201.38%56,129
Nov 21, 2025135.45137.30135.45136.32136.32-1.42%51,228
Nov 20, 2025138.95139.15137.35138.28138.281.59%77,349
Nov 19, 2025135.40137.35135.10136.11136.110.04%257,304
Nov 18, 2025136.00136.63135.03136.06136.06-1.76%91,045
Nov 17, 2025139.25139.25137.90138.49138.490.25%391,929
Nov 14, 2025140.00140.00137.30138.15138.15-3.88%494,785
Nov 13, 2025144.00145.05140.85143.73143.730.77%4,267,893
Nov 12, 2025142.63143.95142.20142.63142.630.77%82,090
Nov 11, 2025140.40142.85140.10141.54141.540.57%786,383
Nov 10, 2025141.00141.10140.10140.74140.741.69%90,711
Nov 7, 2025139.75139.85137.73138.40138.40-1.40%251,163
Nov 6, 2025140.48141.70139.65140.36140.36-0.56%1,016,424
Nov 5, 2025138.40141.40138.40141.15141.150.90%184,347
Nov 4, 2025139.70140.60139.00139.89139.89-0.86%38,554
Nov 3, 2025141.80142.85141.10141.10141.10-1.60%1,041,974
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