UK markets closed

Atlas Copco AB (0XXT.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
96.04-337.41 (-77.84%)
At close: 06:17PM BST
Show:
Historical prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202296.0496.0496.0496.0496.04-
23 Jun 202297.1497.2094.3196.0496.042,910,780
22 Jun 202296.2499.1295.7296.2896.282,698,414
21 Jun 202297.38100.5297.1299.1199.112,078,371
20 Jun 202297.0598.0596.4797.8497.842,173,203
17 Jun 2022100.06100.7296.7396.7496.743,488,037
16 Jun 202299.93100.6697.7198.4298.421,430,784
15 Jun 2022100.94101.6098.81100.37100.372,753,618
14 Jun 2022103.80103.96100.28101.10101.101,976,720
13 Jun 2022103.52104.56101.88104.18104.184,380,815
10 Jun 2022107.98108.56105.00107.13107.131,561,500
09 Jun 2022112.36112.46109.16109.26109.261,828,416
08 Jun 2022114.46114.46112.68113.40113.401,537,401
07 Jun 2022113.70114.60110.72112.50112.502,531,315
07 Jun 20224:1 Stock split
06 Jun 2022108.99108.99108.99108.99108.99-
01 Jun 2022109.66110.00108.02108.99108.991,668,282
31 May 2022110.60112.20109.32109.32109.322,913,624
30 May 2022108.28112.18108.10110.62110.621,238,951
27 May 2022104.88107.17103.60106.89106.892,667,259
26 May 2022104.38104.38104.38104.38104.38-
25 May 2022106.36106.36101.40104.38104.38988,349
24 May 2022104.76105.64104.62105.36105.36574,037
23 May 2022105.68106.78104.72106.30106.301,786,965
20 May 2022104.72106.44102.94103.64103.643,115,113
19 May 2022102.04104.46100.82103.90103.901,955,677
18 May 2022106.50107.60103.86104.10104.101,684,445
17 May 2022104.76107.14104.76106.58106.581,390,239
16 May 2022106.76107.32103.54104.47104.472,516,354
13 May 2022107.28108.50106.74108.14108.14222,623
13 May 20228 Dividend
13 May 20224:1 Stock split
12 May 2022106.75108.43106.40108.36100.361,354,252
12 May 20222 Dividend
11 May 2022107.97109.32106.85108.7998.901,554,004
10 May 2022107.36110.85106.72107.3197.562,465,016
09 May 2022104.18106.30102.72105.8696.2411,238,236
06 May 2022105.91106.85103.60104.5095.018,241,412
05 May 2022111.26111.45106.80107.3897.622,287,272
04 May 2022108.26109.57106.40109.2199.2942,215,040
03 May 2022109.30109.47106.85108.0798.261,781,708
29 Apr 2022113.19114.57112.72113.89103.541,406,256
28 Apr 2022112.00113.65110.28112.03101.852,707,840
27 Apr 2022107.71112.68107.63112.45102.232,457,660
27 Apr 20220.95 Dividend
26 Apr 2022117.20118.53108.78109.1598.375,696,164
25 Apr 2022118.22119.15115.20116.75105.221,768,208
22 Apr 2022121.13121.78115.80119.90108.0621,873,484
21 Apr 2022119.43125.00119.10123.44111.253,067,308
20 Apr 2022117.94120.95117.55119.22107.459,206,764
19 Apr 2022115.56117.68113.75117.40105.8026,171,404
14 Apr 2022115.47116.13114.90115.74104.31874,240
13 Apr 2022116.15116.57114.15115.74104.319,799,668
12 Apr 2022114.14117.60112.70117.38105.782,286,076
11 Apr 2022117.88118.93115.25115.71104.281,247,452
08 Apr 2022118.95119.40117.70118.20106.531,454,684
07 Apr 2022117.19118.70115.95117.95106.301,728,688
06 Apr 2022121.10121.45114.88115.85104.412,558,176
05 Apr 2022123.43124.40120.05120.80108.872,046,416
04 Apr 2022123.41124.86121.20124.57112.274,908,972
01 Apr 2022123.46124.07122.20123.34111.162,952,756
31 Mar 2022122.79123.53120.60121.82109.792,053,776
30 Mar 2022119.04122.25118.55121.63109.612,313,076
29 Mar 2022124.70125.60122.20122.76110.642,504,672
28 Mar 2022122.85124.18121.20122.94110.807,041,292
25 Mar 2022128.43128.45120.90121.76109.741,867,648
24 Mar 2022130.65131.15127.65129.15116.391,251,948
23 Mar 2022132.25132.80128.65129.80116.98811,596
22 Mar 2022132.90133.15131.10132.30119.23620,144
21 Mar 2022132.70133.65131.30132.55119.46934,516
18 Mar 2022131.20132.70131.15131.57118.583,584,100
17 Mar 2022131.57132.85129.20129.10116.351,905,752
16 Mar 2022127.53132.10126.00130.90117.973,034,532
15 Mar 2022123.71124.57120.50124.11111.853,231,440
14 Mar 2022125.40126.45123.63124.78112.452,387,196
11 Mar 2022121.24124.05120.75122.45110.366,375,068
10 Mar 2022120.16122.03118.18120.01108.164,328,528
09 Mar 2022116.99119.22113.35118.99107.242,633,736
08 Mar 2022114.22118.70112.57114.39103.093,788,452
07 Mar 2022108.64119.07108.38117.35105.762,913,476
04 Mar 2022116.15118.05113.45113.40102.202,097,976
03 Mar 2022121.45121.95117.57118.18106.503,989,500
02 Mar 2022118.25123.80117.78123.50111.303,341,368
01 Mar 2022123.41123.57119.84119.80107.971,604,904
28 Feb 2022120.24123.68119.80123.41111.227,193,576
25 Feb 2022119.15122.88118.40122.47110.382,791,632
24 Feb 2022114.32118.80113.28117.97106.323,152,508
23 Feb 2022121.97123.32120.55120.65108.731,126,700
22 Feb 2022119.06123.10119.00121.82109.793,897,288
21 Feb 2022124.19124.60120.45121.86109.831,091,020
18 Feb 2022125.86125.95122.93123.15110.992,259,592
17 Feb 2022127.25128.20125.45126.09113.631,239,080
16 Feb 2022128.35128.55126.08126.91114.382,127,180
15 Feb 2022124.75128.05124.15128.00115.362,584,408
14 Feb 2022124.44125.15122.88124.63112.324,579,660
11 Feb 2022129.88129.95127.40128.35115.676,952,608
10 Feb 2022135.63135.25131.15132.25119.191,570,820
09 Feb 2022132.38135.60132.75135.57122.181,102,604
08 Feb 2022132.43133.25130.50130.88117.95754,904
07 Feb 2022133.02133.20130.50132.55119.464,693,660
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...