UK markets closed

Atlas Copco AB (ATCO-B.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
161.65+2.35 (+1.48%)
At close: 05:29PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024159.30162.00159.10161.65161.651,418,539
25 Jul 2024158.40159.75156.55159.30159.301,001,733
24 Jul 2024161.50162.00159.75160.55160.551,027,169
23 Jul 2024161.20163.70159.20163.20163.201,323,792
22 Jul 2024160.00163.10159.35161.20161.201,348,153
19 Jul 2024159.90161.65158.55159.80159.801,719,688
18 Jul 2024168.00168.30158.30159.90159.903,366,996
17 Jul 2024172.25172.85168.00168.00168.001,438,449
16 Jul 2024173.70173.70171.20173.35173.35654,331
15 Jul 2024173.75174.65172.90173.70173.70880,317
12 Jul 2024169.05174.65168.60174.15174.151,277,240
11 Jul 2024167.85169.75167.10169.10169.101,024,513
10 Jul 2024166.80167.35165.60167.35167.351,053,659
09 Jul 2024168.70169.15166.00166.55166.55733,843
08 Jul 2024168.00169.05167.40168.75168.751,015,085
05 Jul 2024169.85169.90167.05167.60167.60771,571
04 Jul 2024171.80171.80164.95169.30169.301,093,173
03 Jul 2024171.15173.80169.75171.00171.001,584,841
02 Jul 2024169.90170.45168.40170.45170.45866,943
01 Jul 2024171.90172.50170.00170.95170.95840,765
28 Jun 2024172.10172.45170.35171.15171.151,205,305
27 Jun 2024171.00173.40170.15170.20170.201,118,549
26 Jun 2024170.30173.35170.30171.25171.251,320,739
25 Jun 2024172.30172.30167.80169.20169.201,048,821
24 Jun 2024168.25173.70167.40173.65173.651,392,394
20 Jun 2024171.00171.50168.20169.70169.703,336,358
19 Jun 2024173.60174.15170.00170.00170.002,022,747
18 Jun 2024173.95174.05171.90173.00173.001,865,651
17 Jun 2024173.45174.40171.70172.65172.651,538,058
14 Jun 2024174.90174.90171.40172.95172.95818,820
13 Jun 2024178.45178.45174.15174.70174.701,364,573
12 Jun 2024175.20177.95174.50177.95177.951,217,960
11 Jun 2024175.60176.80172.90174.20174.201,458,253
10 Jun 2024175.25176.00173.30175.40175.401,190,341
07 Jun 2024175.95177.15173.95176.50176.501,784,497
05 Jun 2024173.50174.90172.30173.90173.901,337,970
04 Jun 2024173.70173.75171.75172.45172.45816,436
03 Jun 2024175.65176.15173.00173.70173.701,349,429
31 May 2024170.70173.25169.90173.25173.256,664,830
30 May 2024170.60170.95169.75170.45170.451,218,985
29 May 2024172.75173.40170.15170.95170.951,852,891
28 May 2024175.90176.25172.15173.30173.301,571,636
27 May 2024175.85176.00174.30175.85175.85734,125
24 May 2024176.85176.85174.30175.85175.851,425,179
23 May 2024175.95178.40175.95177.85177.851,758,154
22 May 2024172.60176.45172.30175.85175.851,693,434
21 May 2024172.30172.45171.10172.30172.301,232,500
20 May 2024171.00172.50170.55172.50172.501,451,840
17 May 2024169.85170.70169.00170.20170.201,096,730
16 May 2024173.95174.20170.35170.35170.351,962,666
15 May 2024174.10174.10171.70173.95173.951,136,637
14 May 2024172.75173.20171.85173.20173.201,462,913
13 May 2024175.70175.70172.15172.75172.75838,029
10 May 2024175.85176.55173.55175.70175.701,352,595
08 May 2024171.20174.20171.15173.50173.50790,922
07 May 2024170.50172.25168.70172.25172.251,119,219
06 May 2024170.00170.50167.95170.15170.151,019,036
03 May 2024166.60169.30166.35169.25169.251,929,748
02 May 2024166.00167.75165.05165.35165.351,746,765
30 Apr 2024169.95170.45166.10167.50167.501,538,102
29 Apr 2024167.60169.30167.25167.65167.651,284,628
26 Apr 2024164.80167.65164.30167.05167.051,893,508
25 Apr 2024165.40165.60161.05162.65162.651,922,033
25 Apr 20241.4 Dividend
24 Apr 2024155.00167.25153.10166.45165.054,133,349
23 Apr 2024152.80155.15152.60153.90152.611,748,596
22 Apr 2024156.05158.00152.80152.80151.511,723,810
19 Apr 2024158.30158.45155.60155.60154.292,246,581
18 Apr 2024160.75160.90159.10159.40158.061,555,442
17 Apr 2024158.50162.50157.60160.25158.901,275,722
16 Apr 2024160.35161.00158.90160.10158.751,623,642
15 Apr 2024160.65164.90160.65162.15160.791,006,633
12 Apr 2024159.70162.05159.40159.50158.161,097,755
11 Apr 2024158.70160.55156.20158.00156.671,958,858
10 Apr 2024158.80160.20157.35159.15157.811,166,164
09 Apr 2024159.20160.30157.95158.55157.221,017,190
08 Apr 2024158.00160.40158.00159.80158.461,603,793
05 Apr 2024157.00157.70154.90157.35156.031,813,666
04 Apr 2024158.95159.85158.25159.50158.161,057,138
03 Apr 2024158.50159.65158.20158.95157.611,220,448
02 Apr 2024159.70161.05157.70158.40157.071,788,925
28 Mar 2024160.60161.15157.95158.15156.821,495,687
27 Mar 2024163.00163.30159.55160.45159.102,090,899
26 Mar 2024164.25164.40161.30163.85162.471,401,693
25 Mar 2024166.35166.75164.25164.45163.071,148,115
22 Mar 2024164.50166.60163.00166.35164.951,212,210
21 Mar 2024162.65164.85161.80164.85163.461,352,093
20 Mar 2024159.65161.85158.95160.75159.401,538,685
19 Mar 2024158.70161.00158.35159.65158.311,169,726
18 Mar 2024161.00161.45159.35159.75158.411,378,975
15 Mar 2024160.35162.60159.90161.00159.653,585,429
14 Mar 2024161.10161.80159.90160.40159.051,651,667
13 Mar 2024161.35161.95160.40160.80159.451,639,256
12 Mar 2024158.40161.50158.40161.05159.702,079,718
11 Mar 2024159.30159.30155.80157.85156.521,952,740
08 Mar 2024159.00161.50158.55160.45159.101,336,203
07 Mar 2024156.50159.20155.45158.90157.561,651,114
06 Mar 2024155.00156.85153.15156.80155.481,660,924
05 Mar 2024154.90156.25153.70155.35154.041,817,533
04 Mar 2024156.00156.15154.15155.35154.041,649,366
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...