Atlas Copco AB (ATCO-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 164.80 | 167.65 | 164.30 | 167.05 | 167.05 | 1,893,508 |
| 25 Apr 2024 | 165.40 | 165.60 | 161.05 | 162.65 | 162.65 | 1,922,033 |
| 25 Apr 2024 | 1.4 Dividend | |||||
| 24 Apr 2024 | 155.00 | 167.25 | 153.10 | 166.45 | 165.05 | 4,133,349 |
| 23 Apr 2024 | 152.80 | 155.15 | 152.60 | 153.90 | 152.61 | 1,748,596 |
| 22 Apr 2024 | 156.05 | 158.00 | 152.80 | 152.80 | 151.51 | 1,723,810 |
| 19 Apr 2024 | 158.30 | 158.45 | 155.60 | 155.60 | 154.29 | 2,246,581 |
| 18 Apr 2024 | 160.75 | 160.90 | 159.10 | 159.40 | 158.06 | 1,555,442 |
| 17 Apr 2024 | 158.50 | 162.50 | 157.60 | 160.25 | 158.90 | 1,275,722 |
| 16 Apr 2024 | 160.35 | 161.00 | 158.90 | 160.10 | 158.75 | 1,623,642 |
| 15 Apr 2024 | 160.65 | 164.90 | 160.65 | 162.15 | 160.79 | 1,006,633 |
| 12 Apr 2024 | 159.70 | 162.05 | 159.40 | 159.50 | 158.16 | 1,097,755 |
| 11 Apr 2024 | 158.70 | 160.55 | 156.20 | 158.00 | 156.67 | 1,958,858 |
| 10 Apr 2024 | 158.80 | 160.20 | 157.35 | 159.15 | 157.81 | 1,166,164 |
| 09 Apr 2024 | 159.20 | 160.30 | 157.95 | 158.55 | 157.22 | 1,017,190 |
| 08 Apr 2024 | 158.00 | 160.40 | 158.00 | 159.80 | 158.46 | 1,603,793 |
| 05 Apr 2024 | 157.00 | 157.70 | 154.90 | 157.35 | 156.03 | 1,813,666 |
| 04 Apr 2024 | 158.95 | 159.85 | 158.25 | 159.50 | 158.16 | 1,057,138 |
| 03 Apr 2024 | 158.50 | 159.65 | 158.20 | 158.95 | 157.61 | 1,220,448 |
| 02 Apr 2024 | 159.70 | 161.05 | 157.70 | 158.40 | 157.07 | 1,788,925 |
| 28 Mar 2024 | 160.60 | 161.15 | 157.95 | 158.15 | 156.82 | 1,495,687 |
| 27 Mar 2024 | 163.00 | 163.30 | 159.55 | 160.45 | 159.10 | 2,090,899 |
| 26 Mar 2024 | 164.25 | 164.40 | 161.30 | 163.85 | 162.47 | 1,401,693 |
| 25 Mar 2024 | 166.35 | 166.75 | 164.25 | 164.45 | 163.07 | 1,148,115 |
| 22 Mar 2024 | 164.50 | 166.60 | 163.00 | 166.35 | 164.95 | 1,212,210 |
| 21 Mar 2024 | 162.65 | 164.85 | 161.80 | 164.85 | 163.46 | 1,352,093 |
| 20 Mar 2024 | 159.65 | 161.85 | 158.95 | 160.75 | 159.40 | 1,538,685 |
| 19 Mar 2024 | 158.70 | 161.00 | 158.35 | 159.65 | 158.31 | 1,169,726 |
| 18 Mar 2024 | 161.00 | 161.45 | 159.35 | 159.75 | 158.41 | 1,378,975 |
| 15 Mar 2024 | 160.35 | 162.60 | 159.90 | 161.00 | 159.65 | 3,585,429 |
| 14 Mar 2024 | 161.10 | 161.80 | 159.90 | 160.40 | 159.05 | 1,651,667 |
| 13 Mar 2024 | 161.35 | 161.95 | 160.40 | 160.80 | 159.45 | 1,639,256 |
| 12 Mar 2024 | 158.40 | 161.50 | 158.40 | 161.05 | 159.70 | 2,079,718 |
| 11 Mar 2024 | 159.30 | 159.30 | 155.80 | 157.85 | 156.52 | 1,952,740 |
| 08 Mar 2024 | 159.00 | 161.50 | 158.55 | 160.45 | 159.10 | 1,336,203 |
| 07 Mar 2024 | 156.50 | 159.20 | 155.45 | 158.90 | 157.56 | 1,651,114 |
| 06 Mar 2024 | 155.00 | 156.85 | 153.15 | 156.80 | 155.48 | 1,660,924 |
| 05 Mar 2024 | 154.90 | 156.25 | 153.70 | 155.35 | 154.04 | 1,817,533 |
| 04 Mar 2024 | 156.00 | 156.15 | 154.15 | 155.35 | 154.04 | 1,649,366 |
| 01 Mar 2024 | 155.80 | 156.20 | 154.05 | 155.00 | 153.70 | 1,969,963 |
| 29 Feb 2024 | 155.95 | 156.40 | 154.10 | 154.85 | 153.55 | 3,802,440 |
| 28 Feb 2024 | 155.10 | 155.75 | 154.05 | 155.50 | 154.19 | 2,074,173 |
| 27 Feb 2024 | 156.50 | 156.70 | 154.05 | 155.30 | 153.99 | 2,423,497 |
| 26 Feb 2024 | 154.35 | 156.50 | 153.00 | 156.40 | 155.08 | 2,122,334 |
| 23 Feb 2024 | 154.90 | 155.65 | 153.70 | 154.35 | 153.05 | 2,025,140 |
| 22 Feb 2024 | 154.00 | 156.15 | 153.95 | 154.90 | 153.60 | 3,030,570 |
| 21 Feb 2024 | 151.10 | 151.80 | 149.90 | 151.40 | 150.13 | 1,271,390 |
| 20 Feb 2024 | 152.35 | 153.00 | 149.60 | 151.10 | 149.83 | 1,420,313 |
| 19 Feb 2024 | 152.80 | 153.50 | 151.70 | 152.95 | 151.66 | 1,523,103 |
| 16 Feb 2024 | 148.95 | 154.10 | 148.80 | 154.10 | 152.80 | 2,882,534 |
| 15 Feb 2024 | 147.55 | 150.40 | 147.00 | 148.05 | 146.80 | 1,743,513 |
| 14 Feb 2024 | 145.60 | 147.20 | 145.45 | 146.40 | 145.17 | 884,170 |
| 13 Feb 2024 | 147.75 | 147.75 | 143.45 | 145.60 | 144.38 | 1,375,777 |
| 12 Feb 2024 | 148.00 | 148.75 | 147.25 | 147.95 | 146.71 | 787,948 |
| 09 Feb 2024 | 148.00 | 149.85 | 147.05 | 147.70 | 146.46 | 1,189,283 |
| 08 Feb 2024 | 146.20 | 148.10 | 146.10 | 148.05 | 146.80 | 864,449 |
| 07 Feb 2024 | 147.45 | 147.75 | 145.10 | 146.10 | 144.87 | 2,036,438 |
| 06 Feb 2024 | 147.20 | 148.25 | 145.70 | 147.45 | 146.21 | 1,378,162 |
| 05 Feb 2024 | 148.25 | 148.45 | 145.30 | 145.55 | 144.33 | 1,443,013 |
| 02 Feb 2024 | 149.60 | 149.90 | 147.70 | 148.40 | 147.15 | 1,203,956 |
| 01 Feb 2024 | 144.75 | 148.40 | 144.15 | 147.80 | 146.56 | 1,397,434 |
| 31 Jan 2024 | 144.45 | 145.45 | 144.00 | 144.75 | 143.53 | 1,851,904 |
| 30 Jan 2024 | 144.20 | 145.30 | 143.30 | 144.05 | 142.84 | 816,844 |
| 29 Jan 2024 | 141.60 | 144.80 | 141.10 | 143.85 | 142.64 | 1,072,226 |
| 26 Jan 2024 | 143.00 | 144.70 | 141.00 | 142.40 | 141.20 | 1,736,917 |
| 25 Jan 2024 | 148.60 | 150.50 | 142.00 | 143.50 | 142.29 | 4,702,802 |
| 24 Jan 2024 | 148.60 | 149.65 | 146.55 | 148.20 | 146.95 | 1,386,332 |
| 23 Jan 2024 | 147.30 | 147.45 | 145.00 | 146.65 | 145.42 | 1,652,196 |
| 22 Jan 2024 | 144.45 | 146.90 | 143.70 | 146.45 | 145.22 | 2,058,779 |
| 19 Jan 2024 | 142.50 | 143.75 | 142.20 | 142.75 | 141.55 | 1,915,639 |
| 18 Jan 2024 | 141.10 | 142.80 | 140.35 | 142.15 | 140.95 | 1,797,593 |
| 17 Jan 2024 | 141.20 | 141.40 | 139.45 | 140.80 | 139.62 | 1,451,246 |
| 16 Jan 2024 | 141.50 | 143.25 | 140.60 | 142.90 | 141.70 | 1,279,770 |
| 15 Jan 2024 | 142.95 | 143.00 | 141.50 | 141.80 | 140.61 | 673,312 |
| 12 Jan 2024 | 141.60 | 142.55 | 141.15 | 142.30 | 141.10 | 1,217,714 |
| 11 Jan 2024 | 142.85 | 144.20 | 140.45 | 140.55 | 139.37 | 1,450,966 |
| 10 Jan 2024 | 140.75 | 142.00 | 140.60 | 141.15 | 139.96 | 1,512,830 |
| 09 Jan 2024 | 142.45 | 142.55 | 140.20 | 141.45 | 140.26 | 1,016,787 |
| 08 Jan 2024 | 141.05 | 142.25 | 140.05 | 142.25 | 141.05 | 1,460,154 |
| 05 Jan 2024 | 142.45 | 142.75 | 140.10 | 140.60 | 139.42 | 874,897 |
| 04 Jan 2024 | 144.70 | 145.25 | 142.00 | 143.60 | 142.39 | 1,801,878 |
| 03 Jan 2024 | 147.05 | 147.05 | 143.85 | 144.75 | 143.53 | 1,220,420 |
| 02 Jan 2024 | 149.85 | 150.40 | 146.90 | 147.05 | 145.81 | 1,351,190 |
| 29 Dec 2023 | 148.50 | 150.00 | 148.50 | 149.40 | 148.14 | 1,049,579 |
| 28 Dec 2023 | 148.65 | 149.35 | 147.85 | 148.50 | 147.25 | 1,075,810 |
| 27 Dec 2023 | 147.10 | 149.15 | 147.10 | 148.30 | 147.05 | 2,000,853 |
| 22 Dec 2023 | 146.85 | 147.90 | 145.90 | 147.10 | 145.86 | 1,808,152 |
| 21 Dec 2023 | 147.60 | 147.70 | 146.25 | 147.05 | 145.81 | 2,208,345 |
| 20 Dec 2023 | 146.05 | 148.00 | 145.35 | 147.85 | 146.61 | 2,426,106 |
| 19 Dec 2023 | 144.55 | 146.70 | 144.55 | 146.30 | 145.07 | 1,825,171 |
| 18 Dec 2023 | 146.10 | 146.10 | 144.00 | 144.15 | 142.94 | 1,825,809 |
| 15 Dec 2023 | 143.50 | 146.50 | 143.50 | 146.45 | 145.22 | 2,733,622 |
| 14 Dec 2023 | 143.95 | 144.75 | 142.00 | 143.20 | 142.00 | 2,247,804 |
| 13 Dec 2023 | 143.40 | 143.70 | 141.95 | 141.95 | 140.76 | 2,201,945 |
| 12 Dec 2023 | 142.70 | 143.40 | 142.25 | 143.05 | 141.85 | 1,837,347 |
| 11 Dec 2023 | 141.05 | 143.00 | 140.90 | 143.00 | 141.80 | 2,158,157 |
| 08 Dec 2023 | 139.65 | 141.65 | 139.35 | 141.05 | 139.86 | 1,400,083 |
| 07 Dec 2023 | 141.15 | 141.65 | 139.35 | 139.65 | 138.48 | 1,753,372 |
| 06 Dec 2023 | 138.80 | 141.75 | 138.80 | 141.30 | 140.11 | 1,913,367 |
| 05 Dec 2023 | 137.95 | 138.90 | 137.65 | 138.70 | 137.53 | 1,258,739 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.