UK markets closed

Atlas Copco AB (0XXT.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
109.70-0.71 (-0.64%)
At close: 08:00AM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 2024199.65200.70198.85199.42199.42768,709
20 May 2024198.65200.20198.15199.50199.5096,564
17 May 2024198.85198.85196.05196.70196.702,824,669
16 May 2024201.60203.10197.85198.40198.401,445,777
15 May 2024201.80201.80198.10201.30201.30239,568
14 May 2024199.20199.75198.40199.18199.182,112,221
13 May 2024204.10204.10199.25200.29200.2961,748
10 May 2024203.10203.80200.90202.80202.80253,373
09 May 2024------
08 May 2024198.85201.40198.30199.75199.75507,407
07 May 2024199.15199.25195.45199.25199.259,727,050
03 May 2024194.90196.80191.35195.00195.00134,372
02 May 2024193.25195.15192.35192.45192.45151,325
01 May 2024------
30 Apr 2024192.50199.55192.50195.45195.45499,114
29 Apr 2024196.30196.30192.55195.00195.0010,059,850
26 Apr 2024193.10194.05192.15193.93193.933,957,121
25 Apr 2024192.60192.60186.90188.74188.74553,587
25 Apr 20241.4 Dividend
24 Apr 2024179.10193.70177.50187.93186.534,351,190
23 Apr 2024174.95179.15174.95177.76176.441,331,056
22 Apr 2024181.40181.85176.04176.09174.7711,240,850
19 Apr 2024180.45180.75179.00179.69178.35572,528
18 Apr 2024184.85184.85181.70182.41181.05440,184
17 Apr 2024183.80185.70180.35183.34181.977,554,941
16 Apr 2024183.35184.50182.20183.37182.017,040,753
15 Apr 2024184.32188.70184.28185.71184.3311,394,320
12 Apr 2024183.05185.40180.35184.54183.1727,233,570
11 Apr 2024182.60184.85179.95181.45180.091,426,894
10 Apr 2024182.30184.00180.50183.33181.974,462,331
09 Apr 2024182.85183.75181.45181.85180.491,525,824
08 Apr 2024182.55183.80181.65183.06181.701,010,869
05 Apr 2024178.50181.32177.35179.53178.19787,668
04 Apr 2024180.65182.30180.20181.42180.075,527,014
03 Apr 2024180.80181.50180.25181.27179.924,624,772
02 Apr 2024179.70183.40179.35180.03178.69575,995
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 2024184.70186.45184.10184.77183.391,526,272
20 Mar 2024181.75183.65181.00183.38182.022,997,859
19 Mar 2024181.50183.05180.89181.82180.47941,078
18 Mar 2024184.25184.70181.50182.04180.682,020,827
15 Mar 2024174.90185.55174.90184.24182.872,405,905
14 Mar 2024183.40183.75182.35182.79181.437,255,693
13 Mar 2024183.90185.10181.80182.63181.271,469,125
12 Mar 2024179.85183.20179.70182.31180.95521,687
11 Mar 2024180.35183.65177.70179.10177.761,584,665
08 Mar 2024181.35184.30181.05183.41182.05128,571
07 Mar 2024181.15181.70178.30180.69179.351,390,061
06 Mar 2024178.60179.70176.40177.79176.464,052,759
05 Mar 2024178.90180.25178.10179.41178.07708,988
04 Mar 2024181.30181.70178.70180.01178.67910,078
01 Mar 2024180.95180.95178.90179.42178.084,375,290
29 Feb 2024180.50181.00178.45180.36179.012,923,879
28 Feb 2024178.10180.25178.10179.42178.082,527,010
27 Feb 2024180.90180.90178.30179.17177.831,408,255
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 2024177.90177.90173.15174.53173.23215,501
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 2024168.65169.85168.10168.57167.31993,396
13 Feb 2024170.75170.95162.05168.60167.34662,962
12 Feb 2024172.15172.38170.70170.99169.72280,459
09 Feb 2024171.15173.20170.45171.12169.856,699,032
08 Feb 2024169.00171.05168.20171.05169.78472,807
07 Feb 2024169.40170.45167.40168.33167.08311,596
06 Feb 2024168.45169.80167.05169.32168.06680,866
05 Feb 2024168.85168.95166.60168.11166.866,139,410
02 Feb 2024170.90171.70168.80169.12167.863,911,166
01 Feb 2024166.85170.20166.05168.98167.72461,615
31 Jan 2024165.85167.40164.55167.10165.85965,625
30 Jan 2024166.10166.50164.82165.11163.886,132,803
29 Jan 2024162.95166.50162.25165.83164.59605,846
26 Jan 2024161.25164.85159.80164.77163.541,483,976
25 Jan 2024171.95173.75162.30165.56164.322,003,665
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 2024165.25166.40164.05164.59163.362,548,301
18 Jan 2024163.75165.55163.05164.61163.382,616,459
17 Jan 2024164.15164.60162.55163.23162.011,536,470
16 Jan 2024164.50166.95163.70166.53165.29412,544
15 Jan 2024167.00167.10164.85164.97163.74136,478
12 Jan 2024164.25166.50164.25165.32164.09581,199
11 Jan 2024166.25167.25163.50163.85162.63451,964
10 Jan 2024163.10164.85162.10163.75162.531,430,273
09 Jan 2024164.30164.50161.85162.62161.40896,471
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 2024174.10174.57170.70172.02170.74410,900
29 Dec 2023172.60174.05172.45173.75172.46345,477
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...