UK markets closed

Atlas Copco AB (0XXV.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
166.00+3.11 (+1.91%)
At close: 05:57PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024165.60167.52164.80166.00166.0015,084,844
25 Apr 2024165.50165.50161.14162.89162.89232,137
25 Apr 20241.4 Dividend
24 Apr 2024154.25166.55153.45162.16160.76988,351
23 Apr 2024150.05154.50150.05153.30151.98523,342
22 Apr 2024156.55157.15152.79156.05154.707,184,428
19 Apr 2024157.35158.28155.60156.77155.4144,000
18 Apr 2024160.30160.40159.20159.40158.02319,712
17 Apr 2024158.50162.50158.20160.27158.885,637,864
16 Apr 2024163.15163.15159.05160.10158.7239,168
15 Apr 2024162.65164.95160.65162.38160.9820,145,468
12 Apr 2024161.50161.75159.50160.81159.4225,079,523
11 Apr 2024158.35160.50156.85159.46158.08132,814
10 Apr 2024159.30160.15157.45158.21156.843,289,780
09 Apr 2024158.60160.25158.00158.57157.20397,399
08 Apr 2024158.50160.30158.50158.79157.4293,817
05 Apr 2024157.20157.55155.05157.33155.98240,639
04 Apr 2024158.85159.82158.55159.48158.111,104,657
03 Apr 2024159.00159.40158.45158.93157.561,104,860
02 Apr 2024160.00160.55157.70158.07156.7070,482
28 Mar 2024160.75160.75158.15160.15158.7780,106
27 Mar 2024164.85164.85159.70160.60159.21105,238
26 Mar 2024163.05164.35161.65163.60162.192,305,030
25 Mar 2024166.40166.55164.35164.45163.03238,244
22 Mar 2024164.50166.45163.05166.35164.91411,656
21 Mar 2024162.55164.84162.05164.82163.402,276,640
20 Mar 2024159.55161.60159.35159.59158.21100,940
19 Mar 2024157.70160.85157.70159.65158.2760,595
18 Mar 2024160.65161.45159.40159.75158.37263,124
15 Mar 2024160.80162.50160.35161.55160.16812,291
14 Mar 2024161.15161.70159.95160.65159.27828,443
13 Mar 2024161.35161.75160.70161.12159.73348,971
12 Mar 2024159.25161.45158.70159.50158.12253,230
11 Mar 2024157.80158.35155.85157.83156.47170,063
08 Mar 2024158.95161.30157.90160.47159.0868,997
07 Mar 2024157.75159.00156.40158.90157.53328,877
06 Mar 2024154.05156.82153.65154.55153.221,596,264
05 Mar 2024154.65155.90153.60155.37154.0285,213
04 Mar 2024156.50156.50154.55155.37154.0283,261
01 Mar 2024156.15156.15154.25154.76153.42138,603
29 Feb 2024156.00156.35154.20154.85153.515,720,725
28 Feb 2024154.80155.55154.50155.48154.1422,388
27 Feb 2024157.10157.10154.30155.28153.94699,944
26 Feb 2024155.30156.45153.30156.40155.0523,031
23 Feb 2024155.05155.29153.75154.15152.8244,220
22 Feb 2024154.50155.80154.00154.90153.5639,468
21 Feb 2024151.10151.41150.00151.40150.09621,616
20 Feb 2024152.45152.45149.75151.12149.8136,860
19 Feb 2024152.85153.30152.00152.95151.6346,017
16 Feb 2024150.20154.12148.95154.10152.7729,450
15 Feb 2024147.85150.40147.56148.59147.3048,501
14 Feb 2024146.15147.15145.60146.34145.08553,555
13 Feb 2024146.70146.70143.75145.70144.4576,585
12 Feb 2024148.55148.55147.20148.30147.0224,255
09 Feb 2024148.25149.60147.25148.42147.1446,088
08 Feb 2024146.65148.06146.20148.06146.7976,180
07 Feb 2024147.15147.15145.20146.10144.8447,815
06 Feb 2024147.90148.10145.80147.52146.2426,723
05 Feb 2024147.80147.80145.40145.55144.2961,003
02 Feb 2024148.60149.70148.00148.40147.1262,283
01 Feb 2024144.55147.81144.55147.78146.50343,310
31 Jan 2024144.30145.30144.00144.20142.9650,264
30 Jan 2024144.35145.10143.30144.05142.812,803,071
29 Jan 2024142.00144.75141.59143.85142.6199,173
26 Jan 2024143.40144.30142.10142.55141.31137,346
25 Jan 2024149.00150.35142.25143.50142.26690,644
24 Jan 2024149.20149.35146.65148.20146.92132,105
23 Jan 2024146.40147.40145.05146.65145.3879,421
22 Jan 2024145.00146.80143.70146.01144.7411,643,022
19 Jan 2024143.00143.70142.40142.86141.63151,255
18 Jan 2024142.10142.70140.35142.15140.92762,143
17 Jan 2024140.90141.40139.70139.88138.673,325,639
16 Jan 2024141.30143.20140.90142.90141.671,432,686
15 Jan 2024142.60143.10141.55143.00141.7779,998
12 Jan 2024142.05142.40141.30141.85140.62112,094
11 Jan 2024144.00144.00140.55140.56139.34105,461
10 Jan 2024140.75141.80140.70140.92139.7193,952
09 Jan 2024142.35142.45140.30141.08139.86237,464
08 Jan 2024140.80142.08140.35141.86140.64472,069
05 Jan 2024142.45142.68140.35141.83140.6168,728
04 Jan 2024145.10145.10142.19143.09141.8662,957
03 Jan 2024146.45147.05144.05144.47143.22928,223
02 Jan 2024149.80150.30147.04147.15145.88104,115
29 Dec 2023149.20149.95149.00149.73148.44214,262
28 Dec 2023149.05149.15148.00148.35147.07152,437
27 Dec 2023147.40149.05147.25147.91146.6362,607
22 Dec 2023146.45147.75145.95147.50146.23707,008
21 Dec 2023147.55147.55146.25146.99145.7235,113
20 Dec 2023146.55147.90145.80147.71146.438,110,970
19 Dec 2023145.15146.60145.05146.30145.0446,262
18 Dec 2023145.85146.10144.15145.22143.97637,424
15 Dec 2023143.90146.46143.80146.46145.2082,104
14 Dec 2023143.90144.65142.48143.93142.68255,485
13 Dec 2023142.80143.45141.94143.05141.821,426,236
12 Dec 2023142.60143.35142.40142.74141.5176,501
11 Dec 2023141.70143.00140.93143.00141.7730,795
08 Dec 2023139.65141.50139.65140.11138.90447,517
07 Dec 2023141.50141.55139.55140.60139.381,062,271
06 Dec 2023139.65141.70138.80141.39140.174,626,450
05 Dec 2023137.95138.80137.90138.35137.165,166,380
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...