UK Markets open in 5 hrs 9 mins

Atlas Copco AB (ATCO-B.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
118.84+0.78 (+0.66%)
At close: 05:29PM CET
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 2022------
02 Dec 2022117.50120.32117.44118.84118.841,840,650
01 Dec 2022118.36119.00117.22118.06118.061,998,070
30 Nov 2022117.36118.08116.62116.96116.965,630,438
29 Nov 2022117.00117.92116.24116.40116.401,172,690
28 Nov 2022117.60118.42116.74117.00117.001,247,044
25 Nov 2022118.10118.94117.74118.40118.401,551,963
24 Nov 2022118.90119.18117.40118.06118.061,542,870
23 Nov 2022118.30119.86117.90119.02119.021,799,295
22 Nov 2022116.30118.16115.70117.72117.721,446,163
21 Nov 2022116.80117.04115.54116.30116.301,018,800
18 Nov 2022116.42117.26115.38116.80116.802,365,735
17 Nov 2022115.56117.46114.54115.64115.641,999,268
16 Nov 2022117.18118.12114.94115.10115.102,475,993
15 Nov 2022119.60119.68115.54117.00117.002,395,300
14 Nov 2022120.52121.74118.26119.06119.062,018,945
11 Nov 2022120.00121.46117.28120.00120.003,179,788
10 Nov 2022111.26119.64110.52119.38119.382,992,129
09 Nov 2022112.32112.80111.22112.32112.322,514,917
08 Nov 2022110.48112.84109.42112.58112.582,043,879
07 Nov 2022108.44111.16107.50110.60110.602,174,578
04 Nov 2022106.50109.02106.24109.02109.021,208,808
03 Nov 2022105.42106.34103.96106.24106.242,495,692
02 Nov 2022107.00107.96106.58107.28107.281,663,515
01 Nov 2022107.60109.22106.36106.96106.962,006,480
31 Oct 2022108.30108.38105.88106.94106.941,895,503
28 Oct 2022104.92107.88104.38107.42107.422,043,777
27 Oct 2022107.30107.30105.20106.24106.242,044,661
26 Oct 2022106.04107.94104.44107.60107.603,093,556
25 Oct 2022102.00106.74101.12106.74106.742,629,233
24 Oct 202299.20102.1298.30101.94101.941,957,895
21 Oct 202297.0098.4895.8697.9097.901,718,502
20 Oct 202298.6098.8996.2297.9397.932,763,743
19 Oct 202299.96104.0097.0098.2798.274,375,964
18 Oct 202299.63101.1098.6099.5699.563,183,570
17 Oct 202295.2098.6993.6097.6997.691,878,208
14 Oct 202295.5097.4494.2594.6194.612,147,572
13 Oct 202293.4394.8089.4894.0794.073,173,575
12 Oct 202295.0095.8093.6294.0694.061,486,078
11 Oct 202294.7595.3593.5194.5294.521,567,355
10 Oct 202295.8996.9294.8295.1395.131,854,465
07 Oct 2022100.44100.4495.6895.8995.891,942,872
06 Oct 202299.70102.3499.61100.80100.803,191,893
05 Oct 202299.39100.6898.6999.8499.842,770,853
04 Oct 202294.7999.5594.4299.3999.392,901,053
03 Oct 202292.1893.4490.0193.4493.442,751,508
30 Sept 202292.4593.6690.4093.2693.263,197,183
29 Sept 202293.6493.9190.9091.5991.592,043,580
28 Sept 202292.1294.1590.0793.8893.883,574,008
27 Sept 202294.0094.5292.1293.5693.561,832,811
26 Sept 202291.4094.5191.3092.5492.542,315,435
23 Sept 202291.7092.5789.7092.1292.121,646,286
22 Sept 202292.2493.9491.3291.6391.631,448,097
21 Sept 202291.1094.7290.9694.4894.481,389,216
20 Sept 202295.5895.6191.8692.2192.211,444,570
19 Sept 202295.0095.7293.7295.2095.201,406,480
16 Sept 202295.8496.7195.0295.1695.162,733,177
15 Sept 202298.0198.8496.9797.5697.561,172,231
14 Sept 202298.3998.8397.0598.0198.011,198,341
13 Sept 2022102.00102.4099.2899.2899.281,891,455
12 Sept 2022100.44101.56100.10101.36101.361,185,929
09 Sept 202298.42100.5698.2199.9799.971,109,095
08 Sept 202297.9098.7095.9898.2798.271,442,238
07 Sept 202296.8998.0596.1697.6197.611,297,510
06 Sept 202297.6099.0596.2898.0798.071,391,207
05 Sept 202296.1097.7995.4897.6097.602,543,445
02 Sept 202296.5199.1995.9099.1999.191,730,028
01 Sept 202296.3296.6694.7094.8394.831,556,153
31 Aug 2022100.58101.1697.1097.5297.522,527,530
30 Aug 202299.23101.9499.23100.16100.162,650,227
29 Aug 202298.7699.5897.3199.0899.081,954,390
26 Aug 2022102.06102.6698.9299.1799.171,800,799
25 Aug 2022101.86102.44100.40101.62101.621,085,385
24 Aug 2022100.50102.6299.43101.32101.321,744,683
23 Aug 2022100.16102.28100.16101.10101.101,445,410
22 Aug 2022104.00104.06101.00101.36101.361,462,800
19 Aug 2022105.48106.08104.48104.48104.481,991,032
18 Aug 2022103.82106.00103.66105.90105.901,054,686
17 Aug 2022105.58106.30103.34103.74103.741,972,323
16 Aug 2022105.00106.04104.12105.48105.481,915,081
15 Aug 2022104.18105.12103.62104.30104.30976,638
12 Aug 2022104.36105.42103.62103.66103.661,450,437
11 Aug 2022104.22104.28102.04103.06103.061,208,921
10 Aug 202299.84102.5099.10102.48102.481,673,339
09 Aug 2022103.38103.5499.2299.9299.921,685,330
08 Aug 2022104.12104.94103.10103.38103.381,076,292
05 Aug 2022106.00106.80102.68102.68102.682,095,880
04 Aug 2022103.00105.60102.94105.50105.502,062,373
03 Aug 2022102.20103.28101.70102.80102.801,282,357
02 Aug 2022102.20103.14101.74102.10102.101,373,474
01 Aug 2022105.06106.22102.18103.02103.022,078,422
29 Jul 2022103.00105.08102.52104.78104.782,366,647
28 Jul 2022100.54102.96100.28102.30102.301,783,385
27 Jul 202299.23100.9898.5599.8199.812,744,234
26 Jul 202298.68100.5098.0498.6098.602,733,359
25 Jul 202298.0799.6197.8998.6098.603,767,977
22 Jul 202299.3299.8098.0798.5798.573,873,851
21 Jul 202297.54100.3097.3799.4899.484,028,870
20 Jul 202296.0098.2195.8697.5497.546,180,651
19 Jul 202290.9195.8089.3095.6695.664,080,079
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...