Skip to main content
Atlas Copco AB (publ) (LON:0XXV)
London flag London · Delayed Price · Currency is GBP · Price in SEK
159.39
-1.89 (-1.17%)
At close: Apr 28, 2026

Atlas Copco AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026162.43163.58154.35161.89159.39-1.17%4,364,907
Apr 27, 2026166.85166.85163.80163.80161.27-1.12%131,175
Apr 24, 2026163.18166.00162.45165.65163.091.02%139,752
Apr 23, 2026163.08165.00162.60163.97161.44-1.01%106,643
Apr 22, 2026166.35166.80163.90165.65163.09-0.57%73,611
Apr 21, 2026168.18168.18164.70166.59164.020.12%13,106,780
Apr 20, 2026166.00167.40165.55166.40163.83-0.17%15,054,860
Apr 17, 2026162.20168.23162.20166.68164.113.13%36,522
Apr 16, 2026162.60162.75161.15161.62159.12-0.45%48,663
Apr 15, 2026162.20163.75160.90162.34159.840.96%329,702
Apr 14, 2026160.70161.90160.70160.80158.321.79%95,586
Apr 13, 2026156.10158.60155.95157.98155.54-0.21%61,024
Apr 10, 2026157.50160.38157.50158.30155.860.78%159,927
Apr 9, 2026156.30157.55155.70157.08154.65-0.08%3,938,334
Apr 8, 2026155.33157.40154.60157.20154.776.58%233,033
Apr 7, 2026148.28149.80146.65147.50145.22-49,607
Apr 2, 2026145.00147.50145.00147.50145.22-1.11%136,145
Apr 1, 2026149.75150.58148.65149.16146.853.19%686,689
Mar 31, 2026143.15144.85143.10144.55142.320.58%450,014
Mar 30, 2026142.65144.35142.60143.71141.490.40%35,301
Mar 27, 2026143.40143.40141.75143.13140.92-1.13%144,090
Mar 26, 2026144.95145.15143.60144.77142.53-0.09%51,727
Mar 25, 2026145.93146.10144.25144.90142.660.73%9,246
Mar 24, 2026143.48143.95140.55143.85141.633.31%341,659
Mar 23, 2026135.90145.95135.80139.24137.09-1.51%374,177
Mar 20, 2026143.45143.68139.85141.37139.19-0.80%111,037
Mar 19, 2026144.13145.75141.05142.51140.31-4.67%201,446
Mar 18, 2026149.70151.60148.60149.50147.190.61%1,093,330
Mar 17, 2026148.50149.60147.90148.59146.30-0.44%100,212
Mar 16, 2026149.55150.45148.13149.25146.94-1.64%561,168
Mar 13, 2026151.60153.15150.50151.73149.39-1.45%29,200
Mar 12, 2026154.30155.50152.25153.97151.59-0.31%77,531
Mar 11, 2026154.55155.20153.45154.44152.05-0.66%29,984
Mar 10, 2026154.93156.88154.25155.47153.074.77%39,283
Mar 9, 2026147.55149.80146.95148.39146.10-4.95%67,630
Mar 6, 2026159.73159.73152.33156.12153.71-2.09%42,614
Mar 5, 2026160.65161.85158.15159.45156.99-1.09%151,857
Mar 4, 2026160.10162.20159.50161.21158.721.58%202,179
Mar 3, 2026161.40161.40158.18158.70156.25-4.11%113,938
Mar 2, 2026164.95166.90164.57165.50162.94-2.55%834,192
Feb 27, 2026170.10170.80168.05169.83167.21-0.82%199,370
Feb 26, 2026170.63172.05168.85171.23168.590.69%51,173
Feb 25, 2026171.80172.10170.05170.05167.42-0.06%90,200
Feb 24, 2026168.90170.15168.25170.15167.521.10%85,316
Feb 23, 2026167.28168.88167.08168.30165.70-0.56%372,141
Feb 20, 2026168.68169.65168.50169.25166.640.50%131,964
Feb 19, 2026168.20168.65168.00168.40165.80-0.38%30,065
Feb 18, 2026167.85169.45167.48169.05166.440.57%91,247
Feb 17, 2026166.80168.10164.88168.10165.500.90%142,149
Feb 16, 2026166.43167.45166.43166.60164.030.18%111,804
Feb 13, 2026163.50166.45163.45166.30163.731.25%1,247,220
Feb 12, 2026167.50167.50164.25164.25161.71-1.87%652,228
Feb 11, 2026163.78170.15163.78167.38164.801.69%394,531
Feb 10, 2026164.35165.00164.15164.59162.050.18%1,947,063
Feb 9, 2026163.50164.30161.80164.30161.760.80%1,375,552
Feb 6, 2026161.83163.60160.90163.00160.48-0.46%234,135
Feb 5, 2026163.90164.15161.75163.75161.22-0.22%448,192
Feb 4, 2026162.85165.35162.40164.11161.580.36%406,550
Feb 3, 2026163.10164.85160.95163.52160.993.34%183,037
Feb 2, 2026157.30163.20156.95158.23155.79-1.34%181,706
Jan 30, 2026159.83161.35159.00160.39157.91-0.87%164,749
Jan 29, 2026162.30163.15159.25161.79159.291.40%714,902
Jan 28, 2026165.65166.68159.40159.55157.09-4.65%27,264
Jan 27, 2026168.25168.40159.30167.33164.750.78%1,278,955
Jan 26, 2026166.20167.30165.90166.03163.46-0.01%338,807
Jan 23, 2026166.75167.15165.50166.04163.47-1.22%220,995
Jan 22, 2026168.05169.15166.90168.08165.481.74%540,922
Jan 21, 2026164.00165.55162.75165.20162.652.42%550,044
Jan 20, 2026161.18164.45160.13161.30158.81-1.13%291,497
Jan 19, 2026162.23163.80161.83163.15160.63-2.21%394,279
Jan 16, 2026165.90167.25164.15166.84164.271.69%34,390
Jan 15, 2026161.95164.15160.90164.08161.544.74%206,203
Jan 14, 2026159.00159.10155.93156.65154.23-1.17%318,185
Jan 13, 2026161.00161.00158.00158.50156.05-1.02%561,201
Jan 12, 2026160.60160.65159.33160.13157.662.03%43,573
Jan 9, 2026156.40157.95156.10156.94154.52-0.34%22,792
Jan 8, 2026158.20158.45155.75157.48155.05-0.89%89,377
Jan 7, 2026161.60161.75157.60158.90156.444.06%3,313,743
Jan 5, 2026152.00153.75151.80152.70150.342.54%218,856
Jan 2, 2026149.35149.65148.20148.92146.62-0.33%11,957
Dec 30, 2025147.65149.60147.65149.41147.100.96%47,436
Dec 29, 2025148.00148.65147.65147.98145.700.16%216,403
Dec 23, 2025148.00148.40147.75147.75145.47-0.10%47,001
Dec 22, 2025147.93148.00147.30147.90145.620.14%30,540
Dec 19, 2025147.15147.75146.55147.70145.420.48%34,770
Dec 18, 2025144.15147.28144.15147.00144.732.12%334,465
Dec 17, 2025146.80146.90143.85143.95141.73-2.43%17,013
Dec 16, 2025147.55148.00146.15147.54145.26-0.83%130,512
Dec 15, 2025149.25150.05148.40148.77146.47-1.67%60,022
Dec 12, 2025150.00151.80149.55151.30148.961.09%2,658,613
Dec 11, 2025148.65150.60148.65149.66147.350.04%484,695
Dec 10, 2025150.05150.50148.85149.60147.29-0.55%169,864
Dec 9, 2025151.40151.80150.05150.43148.10-1.17%128,037
Dec 8, 2025152.95153.50151.65152.20149.850.27%70,629
Dec 5, 2025151.55152.50151.05151.79149.440.12%134,727
Dec 4, 2025149.58153.00149.00151.61149.264.06%657,116
Dec 3, 2025144.80146.60144.80145.69143.440.70%60,637
Dec 2, 2025145.10145.20144.15144.68142.45-0.13%287,301
Dec 1, 2025144.00146.45143.60144.86142.620.40%40,606
Nov 28, 2025143.20144.90143.20144.29142.061.39%247,972