UK markets open in 7 hours 46 minutes

Atlas Copco AB (ATCO-B.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
159.50+1.50 (+0.95%)
At close: 05:29PM CEST
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024159.70162.05159.40159.50159.501,097,755
11 Apr 2024158.70160.55156.20158.00158.001,958,858
10 Apr 2024158.80160.20157.35159.15159.151,166,164
09 Apr 2024159.20160.30157.95158.55158.551,017,190
08 Apr 2024158.00160.40158.00159.80159.801,603,793
05 Apr 2024157.00157.70154.90157.35157.351,813,666
04 Apr 2024158.95159.85158.25159.50159.501,057,138
03 Apr 2024158.50159.65158.20158.95158.951,220,448
02 Apr 2024159.70161.05157.70158.40158.401,788,925
28 Mar 2024160.60161.15157.95158.15158.151,495,687
27 Mar 2024163.00163.30159.55160.45160.452,090,899
26 Mar 2024164.25164.40161.30163.85163.851,401,693
25 Mar 2024166.35166.75164.25164.45164.451,148,115
22 Mar 2024164.50166.60163.00166.35166.351,212,210
21 Mar 2024162.65164.85161.80164.85164.851,352,093
20 Mar 2024159.65161.85158.95160.75160.751,538,685
19 Mar 2024158.70161.00158.35159.65159.651,169,726
18 Mar 2024161.00161.45159.35159.75159.751,378,975
15 Mar 2024160.35162.60159.90161.00161.003,585,429
14 Mar 2024161.10161.80159.90160.40160.401,651,667
13 Mar 2024161.35161.95160.40160.80160.801,639,256
12 Mar 2024158.40161.50158.40161.05161.052,079,718
11 Mar 2024159.30159.30155.80157.85157.851,952,740
08 Mar 2024159.00161.50158.55160.45160.451,336,203
07 Mar 2024156.50159.20155.45158.90158.901,651,114
06 Mar 2024155.00156.85153.15156.80156.801,660,924
05 Mar 2024154.90156.25153.70155.35155.351,817,533
04 Mar 2024156.00156.15154.15155.35155.351,649,366
01 Mar 2024155.80156.20154.05155.00155.001,969,963
29 Feb 2024155.95156.40154.10154.85154.853,802,440
28 Feb 2024155.10155.75154.05155.50155.502,074,173
27 Feb 2024156.50156.70154.05155.30155.302,423,497
26 Feb 2024154.35156.50153.00156.40156.402,122,334
23 Feb 2024154.90155.65153.70154.35154.352,025,140
22 Feb 2024154.00156.15153.95154.90154.903,030,570
21 Feb 2024151.10151.80149.90151.40151.401,271,390
20 Feb 2024152.35153.00149.60151.10151.101,420,313
19 Feb 2024152.80153.50151.70152.95152.951,523,103
16 Feb 2024148.95154.10148.80154.10154.102,882,534
15 Feb 2024147.55150.40147.00148.05148.051,743,513
14 Feb 2024145.60147.20145.45146.40146.40884,170
13 Feb 2024147.75147.75143.45145.60145.601,375,777
12 Feb 2024148.00148.75147.25147.95147.95787,948
09 Feb 2024148.00149.85147.05147.70147.701,189,283
08 Feb 2024146.20148.10146.10148.05148.05864,449
07 Feb 2024147.45147.75145.10146.10146.102,036,438
06 Feb 2024147.20148.25145.70147.45147.451,378,162
05 Feb 2024148.25148.45145.30145.55145.551,443,013
02 Feb 2024149.60149.90147.70148.40148.401,203,956
01 Feb 2024144.75148.40144.15147.80147.801,397,434
31 Jan 2024144.45145.45144.00144.75144.751,851,904
30 Jan 2024144.20145.30143.30144.05144.05816,844
29 Jan 2024141.60144.80141.10143.85143.851,072,226
26 Jan 2024143.00144.70141.00142.40142.401,736,917
25 Jan 2024148.60150.50142.00143.50143.504,702,802
24 Jan 2024148.60149.65146.55148.20148.201,386,332
23 Jan 2024147.30147.45145.00146.65146.651,652,196
22 Jan 2024144.45146.90143.70146.45146.452,058,779
19 Jan 2024142.50143.75142.20142.75142.751,915,639
18 Jan 2024141.10142.80140.35142.15142.151,797,593
17 Jan 2024141.20141.40139.45140.80140.801,451,246
16 Jan 2024141.50143.25140.60142.90142.901,279,770
15 Jan 2024142.95143.00141.50141.80141.80673,312
12 Jan 2024141.60142.55141.15142.30142.301,217,714
11 Jan 2024142.85144.20140.45140.55140.551,450,966
10 Jan 2024140.75142.00140.60141.15141.151,512,830
09 Jan 2024142.45142.55140.20141.45141.451,016,787
08 Jan 2024141.05142.25140.05142.25142.251,460,154
05 Jan 2024142.45142.75140.10140.60140.60874,897
04 Jan 2024144.70145.25142.00143.60143.601,801,878
03 Jan 2024147.05147.05143.85144.75144.751,220,420
02 Jan 2024149.85150.40146.90147.05147.051,351,190
29 Dec 2023148.50150.00148.50149.40149.401,049,579
28 Dec 2023148.65149.35147.85148.50148.501,075,810
27 Dec 2023147.10149.15147.10148.30148.302,000,853
22 Dec 2023146.85147.90145.90147.10147.101,808,152
21 Dec 2023147.60147.70146.25147.05147.052,208,345
20 Dec 2023146.05148.00145.35147.85147.852,426,106
19 Dec 2023144.55146.70144.55146.30146.301,825,171
18 Dec 2023146.10146.10144.00144.15144.151,825,809
15 Dec 2023143.50146.50143.50146.45146.452,733,622
14 Dec 2023143.95144.75142.00143.20143.202,247,804
13 Dec 2023143.40143.70141.95141.95141.952,201,945
12 Dec 2023142.70143.40142.25143.05143.051,837,347
11 Dec 2023141.05143.00140.90143.00143.002,158,157
08 Dec 2023139.65141.65139.35141.05141.051,400,083
07 Dec 2023141.15141.65139.35139.65139.651,753,372
06 Dec 2023138.80141.75138.80141.30141.301,913,367
05 Dec 2023137.95138.90137.65138.70138.701,258,739
04 Dec 2023139.25139.55137.35137.95137.951,611,583
01 Dec 2023138.80141.00138.70139.25139.251,650,847
30 Nov 2023139.50140.05138.45138.45138.456,148,021
29 Nov 2023137.55139.55137.35138.65138.652,520,761
28 Nov 2023136.90138.00136.90137.85137.851,457,929
27 Nov 2023137.00138.00136.75137.90137.901,527,787
24 Nov 2023137.10137.45135.75137.15137.151,386,477
23 Nov 2023139.00139.80138.15138.30138.301,629,818
22 Nov 2023138.50139.50137.80138.75138.752,917,734
21 Nov 2023138.15138.35137.15137.80137.803,121,393
20 Nov 2023137.00138.55136.65138.15138.151,982,341
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...