UK markets closed

Atlas Copco AB (0XXT.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
193.50+4.76 (+2.52%)
At close: 07:01PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024193.10194.05192.15193.50193.503,956,522
25 Apr 2024192.60192.60186.90188.74188.74553,586
25 Apr 20241.4 Dividend
24 Apr 2024179.10193.70177.50187.93186.534,351,189
23 Apr 2024174.95179.15174.95177.76176.441,331,056
22 Apr 2024181.40181.85176.04180.05178.7111,240,858
19 Apr 2024180.45180.75179.00179.69178.35572,527
18 Apr 2024184.85184.85181.70182.41181.05440,183
17 Apr 2024183.80185.70180.35183.34181.977,554,941
16 Apr 2024183.35184.50182.20183.37182.017,040,753
15 Apr 2024184.95188.70184.28186.65185.2611,394,324
12 Apr 2024183.05185.40180.35184.54183.1727,233,569
11 Apr 2024182.60184.85179.95181.45180.091,426,894
10 Apr 2024182.30184.00180.50183.33181.974,462,330
09 Apr 2024182.85183.75181.45181.85180.491,525,824
08 Apr 2024182.55183.80181.65183.06181.701,010,868
05 Apr 2024178.50181.32177.35179.53178.19787,667
04 Apr 2024180.65182.30180.20180.90179.555,527,014
03 Apr 2024180.80181.50180.25181.27179.924,624,772
02 Apr 2024179.70183.40179.35180.03178.69575,994
28 Mar 2024181.05182.81180.35180.80179.4584,238
27 Mar 2024185.95185.95181.35182.20180.84777,809
26 Mar 2024186.00186.25182.95185.73184.349,047,832
25 Mar 2024187.00187.65185.50186.00184.61835,266
22 Mar 2024185.50187.70184.90187.02185.634,438,781
21 Mar 2024184.70186.45184.10186.30184.911,526,272
20 Mar 2024181.75183.65181.00183.38182.022,997,859
19 Mar 2024181.50183.05180.89181.82180.47941,078
18 Mar 2024184.25184.70181.50182.04180.682,020,826
15 Mar 2024174.90185.55174.90184.22182.853,141,453
14 Mar 2024183.40183.75182.35182.79181.437,255,693
13 Mar 2024183.90185.10181.80182.63181.271,469,125
12 Mar 2024179.85183.20179.70180.06178.721,048,909
11 Mar 2024180.35183.65177.70179.10177.761,584,665
08 Mar 2024181.35184.30181.05183.71182.34887,557
07 Mar 2024181.15181.70178.30180.85179.501,390,061
06 Mar 2024178.60179.70176.40177.79176.464,052,758
05 Mar 2024178.90180.25178.10179.41178.07708,987
04 Mar 2024181.30181.70178.70179.45178.11910,077
01 Mar 2024180.95180.95178.90179.42178.084,375,290
29 Feb 2024180.50181.00178.45180.36179.012,923,879
28 Feb 2024178.10180.25178.10179.42178.082,527,009
27 Feb 2024180.90180.90178.30179.17177.831,408,254
26 Feb 2024178.10180.75176.96179.97178.636,653,246
23 Feb 2024179.85179.95177.83178.28176.95221,265
22 Feb 2024179.10181.10178.60180.68179.33758,986
21 Feb 2024175.00175.66173.55175.62174.31415,667
20 Feb 2024177.90177.90173.15174.60173.30215,500
19 Feb 2024174.80177.00174.52176.80175.48603,474
16 Feb 2024171.85176.79171.35176.24174.93857,784
15 Feb 2024170.35172.50168.85169.94168.68649,004
14 Feb 2024168.65169.85168.10168.57167.31993,395
13 Feb 2024170.75170.95162.05168.60167.34662,961
12 Feb 2024172.15172.38170.70170.99169.72280,459
09 Feb 2024171.15173.20170.45171.12169.856,699,032
08 Feb 2024169.00171.05168.20171.05169.78472,806
07 Feb 2024169.40170.45167.40168.73167.48541,702
06 Feb 2024168.45169.80167.05169.32168.06680,866
05 Feb 2024168.85168.95166.60168.11166.866,139,410
02 Feb 2024170.90171.70168.76171.57170.294,174,719
01 Feb 2024166.85170.20166.05169.03167.77622,170
31 Jan 2024165.85167.40164.55167.10165.85965,625
30 Jan 2024166.10166.50164.82165.11163.886,132,803
29 Jan 2024162.95166.50162.25165.83164.59605,845
26 Jan 2024161.25164.85159.80164.77163.541,483,975
25 Jan 2024171.95173.75162.30165.56164.322,003,664
24 Jan 2024171.50172.80169.50170.81169.541,929,649
23 Jan 2024169.55170.05167.30168.55167.29830,551
22 Jan 2024166.75169.35165.70168.75167.49814,618
19 Jan 2024165.25166.40164.05164.45163.222,548,301
18 Jan 2024163.75165.55163.05164.61163.382,616,458
17 Jan 2024164.15164.60162.55163.23162.011,536,469
16 Jan 2024164.50166.95163.70166.53165.29412,544
15 Jan 2024166.60167.10164.85164.97163.74136,477
12 Jan 2024164.25166.50164.25165.32164.09581,198
11 Jan 2024166.25167.25163.50163.85162.63451,963
10 Jan 2024163.10164.85162.10163.75162.531,430,273
09 Jan 2024164.30164.50161.85164.05162.83896,470
08 Jan 2024162.05163.90161.50163.80162.58769,777
05 Jan 2024165.15165.15161.65161.65160.45304,821
04 Jan 2024167.85167.90164.50166.20164.96344,081
03 Jan 2024170.25170.50167.00170.10168.831,515,068
02 Jan 2024174.10174.57170.70170.90169.63410,900
29 Dec 2023172.60174.05172.45173.75172.46345,477
28 Dec 2023173.25173.75172.20172.44171.16465,007
27 Dec 2023172.05173.45171.80172.40171.12253,436
22 Dec 2023169.65172.15169.50171.45170.17194,527
21 Dec 2023171.60171.70170.10171.66170.38279,239
20 Dec 2023170.30172.45170.30171.93170.65415,552
19 Dec 2023169.90171.75169.70170.19168.92504,921
18 Dec 2023170.65170.90168.90169.30168.03592,360
15 Dec 2023169.35172.00166.75170.97169.70814,235
14 Dec 2023165.15169.10165.15167.75166.50314,531
13 Dec 2023167.45168.10166.10166.15164.91686,095
12 Dec 2023166.20167.40165.15167.20165.95702,352
11 Dec 2023165.00167.50164.77167.45166.20880,850
08 Dec 2023163.20165.70163.10163.93162.711,257,249
07 Dec 2023164.85165.15162.75163.45162.231,344,349
06 Dec 2023162.30165.75162.00165.35164.121,441,411
05 Dec 2023161.25162.20160.65161.80160.592,610,085
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...