Australia markets open in 7 hours 25 minutes

Atlas Copco AB (0XXT.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
200.42-5.14 (-2.50%)
At close: 04:52PM BST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 2024200.60202.50198.55200.42200.422,470,455
13 June 2024206.40206.40202.60205.56205.56269,894
12 June 2024203.10205.90202.50203.20203.208,118,186
11 June 2024202.10205.40201.10202.30202.30381,949
10 June 2024202.90204.00201.20203.70203.70493,283
07 June 2024203.50205.60202.30204.40204.40346,771
06 June 2024200.90200.90200.90200.90200.90-
05 June 2024202.50203.00198.80200.90200.902,357,920
04 June 2024201.20201.50199.45200.44200.44216,575
03 June 2024203.30204.00201.40202.09202.09465,137
31 May 2024198.95201.30197.60198.00198.0015,618,413
30 May 2024198.45198.90197.30198.70198.7094,607
29 May 2024201.10201.60197.75199.73199.73390,721
28 May 2024203.20204.00200.00201.60201.60143,957
24 May 2024203.70204.00201.90203.15203.15168,667
23 May 2024198.95206.50198.95205.22205.22742,501
22 May 2024199.80203.80198.50202.31202.31129,339
21 May 2024199.65200.70198.85199.42199.42768,709
20 May 2024198.65200.20198.15199.50199.5096,564
17 May 2024198.85198.85196.05196.70196.702,824,668
16 May 2024201.60203.10197.85198.40198.401,445,776
15 May 2024201.80201.80198.10200.33200.33239,778
14 May 2024199.20199.75198.40199.18199.182,112,221
13 May 2024204.10204.10199.25200.29200.2961,748
10 May 2024203.10203.80200.90202.80202.80253,373
09 May 2024199.75199.75199.75199.75199.75-
08 May 2024198.85201.40198.30199.75199.75507,407
07 May 2024199.15199.25195.45199.25199.259,727,049
03 May 2024194.90196.80191.35196.30196.30134,779
02 May 2024193.25194.25193.16194.25194.25162,831
01 May 2024195.45195.45195.45195.45195.4518,398
30 Apr 2024192.50199.55192.50195.31195.31502,365
29 Apr 2024196.30196.30192.55195.00195.0010,059,859
26 Apr 2024193.10194.05192.15193.50193.503,957,120
25 Apr 2024192.60192.60186.90188.74188.74553,586
25 Apr 20241.4 Dividend
24 Apr 2024179.10193.70177.50187.93186.534,351,189
23 Apr 2024174.95179.15174.95177.76176.441,331,056
22 Apr 2024181.40181.85176.04180.05178.7111,240,858
19 Apr 2024180.45180.75179.00179.69178.35572,527
18 Apr 2024184.85184.85181.70182.41181.05440,183
17 Apr 2024183.80185.70180.35183.34181.977,554,941
16 Apr 2024183.35184.50182.20183.37182.017,040,753
15 Apr 2024184.95188.70184.28186.65185.2611,394,324
12 Apr 2024183.05185.40180.35184.54183.1727,233,569
11 Apr 2024182.60184.85179.95181.45180.091,426,894
10 Apr 2024182.30184.00180.50183.33181.974,462,330
09 Apr 2024182.85183.75181.45181.85180.491,525,824
08 Apr 2024182.55183.80181.65183.06181.701,010,868
05 Apr 2024178.50181.32177.35179.53178.19787,667
04 Apr 2024180.65182.30180.20180.90179.555,527,014
03 Apr 2024180.80181.50180.25181.27179.924,624,772
02 Apr 2024179.70183.40179.35180.03178.69575,994
28 Mar 2024181.05182.81180.35180.80179.4584,238
27 Mar 2024185.95185.95181.35182.20180.84777,809
26 Mar 2024186.00186.25182.95185.73184.349,047,832
25 Mar 2024187.00187.65185.50186.00184.61835,266
22 Mar 2024185.50187.70184.90187.02185.634,438,781
21 Mar 2024184.70186.45184.10186.30184.911,526,272
20 Mar 2024181.75183.65181.00183.38182.022,997,859
19 Mar 2024181.50183.05180.89181.82180.47941,078
18 Mar 2024184.25184.70181.50182.04180.682,020,826
15 Mar 2024174.90185.55174.90184.22182.853,141,453
14 Mar 2024183.40183.75182.35182.79181.437,255,693
13 Mar 2024183.90185.10181.80182.63181.271,469,125
12 Mar 2024179.85183.20179.70180.06178.721,048,909
11 Mar 2024180.35183.65177.70179.10177.761,584,665
08 Mar 2024181.35184.30181.05183.71182.34887,557
07 Mar 2024181.15181.70178.30180.85179.501,390,061
06 Mar 2024178.60179.70176.40177.79176.464,052,758
05 Mar 2024178.90180.25178.10179.41178.07708,987
04 Mar 2024181.30181.70178.70179.45178.11910,077
01 Mar 2024180.95180.95178.90179.42178.084,375,290
29 Feb 2024180.50181.00178.45180.36179.012,923,879
28 Feb 2024178.10180.25178.10179.42178.082,527,009
27 Feb 2024180.90180.90178.30179.17177.831,408,254
26 Feb 2024178.10180.75176.96179.97178.636,653,246
23 Feb 2024179.85179.95177.83178.28176.95221,265
22 Feb 2024179.10181.10178.60180.68179.33758,986
21 Feb 2024175.00175.66173.55175.62174.31415,667
20 Feb 2024177.90177.90173.15174.60173.30215,500
19 Feb 2024174.80177.00174.52176.80175.48603,474
16 Feb 2024171.85176.79171.35176.24174.93857,784
15 Feb 2024170.35172.50168.85169.94168.68649,004
14 Feb 2024168.65169.85168.10168.57167.31993,395
13 Feb 2024170.75170.95162.05168.60167.34662,961
12 Feb 2024172.15172.38170.70170.99169.72280,459
09 Feb 2024171.15173.20170.45171.12169.856,699,032
08 Feb 2024169.00171.05168.20171.05169.78472,806
07 Feb 2024169.40170.45167.40168.73167.48541,702
06 Feb 2024168.45169.80167.05169.32168.06680,866
05 Feb 2024168.85168.95166.60168.11166.866,139,410
02 Feb 2024170.90171.70168.76171.57170.294,174,719
01 Feb 2024166.85170.20166.05169.03167.77622,170
31 Jan 2024165.85167.40164.55167.10165.85965,625
30 Jan 2024166.10166.50164.82165.11163.886,132,803
29 Jan 2024162.95166.50162.25165.83164.59605,845
26 Jan 2024161.25164.85159.80164.77163.541,483,975
25 Jan 2024171.95173.75162.30165.56164.322,003,664
24 Jan 2024171.50172.80169.50170.81169.541,929,649
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...