UK Markets open in 5 hrs 6 mins

Atlas Copco AB (0XXV.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
87.01-290.84 (-76.97%)
At close: 05:52PM BST
Show:
Historical prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
29 Jun 2022------
28 Jun 2022------
27 Jun 202286.8889.2286.8888.7588.75461,102
24 Jun 202284.9684.9684.9684.9684.96-
23 Jun 202286.0986.2483.9084.9684.96451,282
22 Jun 202285.1587.7884.8085.6285.621,246,316
21 Jun 202286.2388.5486.2287.4887.48524,492
20 Jun 202285.3086.1385.1285.5885.58537,321
17 Jun 202287.3988.0284.7685.0285.02703,480
16 Jun 202286.7886.7885.5185.8085.80363,471
15 Jun 202288.2688.2686.3787.4787.47659,233
14 Jun 202290.4890.8687.4787.7087.70930,179
13 Jun 202290.8491.3889.4891.2591.25734,407
10 Jun 202294.1095.0092.2393.8793.871,149,264
09 Jun 202298.5098.5095.2095.6095.601,096,115
08 Jun 202299.5099.7998.7999.3299.32925,569
07 Jun 202298.7899.1997.7698.3898.381,572,993
06 Jun 202293.5193.5193.5193.5193.51-
01 Jun 202294.5894.9993.5093.5193.511,681,786
31 May 202297.1697.7994.3394.3394.331,984,383
30 May 202295.3598.6594.4298.0698.061,005,839
27 May 202291.0793.3690.7093.1593.15656,815
26 May 202291.6991.6991.6991.6991.69-
25 May 202291.0591.6988.6891.6991.69580,761
24 May 202292.0892.4091.5991.9891.98176,895
23 May 202293.2893.2892.1793.0193.01471,281
20 May 202292.4792.5990.1790.8090.801,293,219
19 May 202288.9291.0688.4091.0191.01278,604
18 May 202293.3094.3091.2793.1193.11621,593
17 May 202292.3293.8591.9693.6893.68651,103
16 May 202292.9293.0790.8593.0793.07579,884
13 May 202293.2694.1692.9294.0594.05149,473
12 May 202293.0794.7892.7294.4694.46406,640
11 May 202294.2094.7292.8094.4994.49395,776
10 May 202292.6695.8092.6392.7992.79711,080
09 May 202290.4091.5788.9591.2591.25500,484
06 May 202292.6893.2890.6091.4691.462,064,632
05 May 202296.8197.0793.0393.3493.34333,892
04 May 202294.1895.9093.0594.6094.6020,413,308
03 May 202295.6395.6893.7594.5494.54210,292
29 Apr 202298.5099.5398.0398.3498.34203,072
28 Apr 202297.4197.9095.7296.9396.93332,024
27 Apr 202294.1397.7793.5097.1597.15407,548
26 Apr 2022101.30102.7894.4795.7895.78701,872
25 Apr 2022103.05103.82100.35101.46101.46214,488
22 Apr 2022104.84105.47101.72104.93104.9310,307,912
21 Apr 2022104.97108.18104.05106.76106.76463,904
20 Apr 2022103.74105.63103.53104.60104.6010,927,192
19 Apr 2022102.31103.6399.82102.88102.888,505,000
14 Apr 2022101.36101.75100.57101.82101.8260,432
13 Apr 2022102.71102.38100.15101.82101.82453,588
12 Apr 2022100.63102.7598.97102.57102.57458,448
11 Apr 2022104.39104.38101.38101.90101.90829,452
08 Apr 2022104.82105.00103.65103.65103.65891,940
07 Apr 2022103.22104.15102.45104.05104.05318,412
06 Apr 2022106.11106.53101.35102.71102.71550,816
05 Apr 2022108.63109.18105.47105.45105.45199,344
04 Apr 2022108.86110.00106.75109.89109.89389,244
01 Apr 2022107.70109.20106.90108.86108.86281,188
31 Mar 2022107.41108.72106.38107.10107.10449,276
30 Mar 2022105.15107.03103.82107.01107.01480,240
29 Mar 2022109.71110.47107.82107.74107.74284,796
28 Mar 2022107.29108.70106.38108.05108.052,826,580
25 Mar 2022112.46112.73105.80106.94106.94403,208
24 Mar 2022114.39114.82112.53113.55113.55172,668
23 Mar 2022114.91115.47112.90114.43114.43222,904
22 Mar 2022116.56116.57114.38115.68115.68232,336
21 Mar 2022116.78116.63115.07116.44116.44257,320
18 Mar 2022114.05116.88114.68116.80116.801,015,584
17 Mar 2022115.91117.20112.85112.88112.88372,604
16 Mar 2022111.78116.60110.60115.61115.61630,408
15 Mar 2022107.68108.88105.65108.03108.03275,352
14 Mar 2022110.68110.40108.13108.39108.39314,472
11 Mar 2022105.89108.72105.70107.04107.04548,708
10 Mar 2022105.75107.28104.18105.70105.70613,156
09 Mar 2022102.76104.5799.78104.28104.28727,032
08 Mar 202299.90103.6098.5799.9499.94463,920
07 Mar 202296.47103.9597.72103.24103.24272,468
04 Mar 2022102.81103.68100.00100.68100.68803,756
03 Mar 2022108.01107.78103.93104.03104.03679,928
02 Mar 2022104.46109.43104.85109.10109.10919,772
01 Mar 2022107.95107.13105.22105.78105.78339,404
28 Feb 2022104.80108.18104.28107.34107.34785,408
25 Feb 2022103.95107.03103.28106.43106.43753,204
24 Feb 2022100.75104.6399.95102.19102.191,580,500
23 Feb 2022108.13108.32106.13106.34106.34410,936
22 Feb 2022105.21108.75105.53107.47107.47499,336
21 Feb 2022109.59110.10106.30107.41107.41594,608
18 Feb 2022110.53110.97108.13108.50108.50850,876
17 Feb 2022112.13112.57110.50111.18111.18253,384
16 Feb 2022113.01113.18111.03111.64111.64331,556
15 Feb 2022108.89112.75108.75112.03112.03191,556
14 Feb 2022109.55109.78107.70109.21109.211,019,000
11 Feb 2022113.81113.90111.82112.44112.44360,672
10 Feb 2022119.54117.78114.88115.25115.25352,236
09 Feb 2022116.04118.75116.35118.70118.70238,196
08 Feb 2022115.36116.07114.28114.18114.18208,364
07 Feb 2022115.49116.10114.07116.53116.53168,488
04 Feb 2022118.00118.88114.07114.45114.45425,912
03 Feb 2022120.93120.78116.85116.96116.96326,964
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...