Australia markets closed

Atlas Copco AB (ATCO-A.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
198.35-0.40 (-0.20%)
At close: 05:29PM CEST
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 2024199.65200.00196.65198.35198.359,281,799
19 June 2024201.40202.00198.70198.75198.752,226,020
18 June 2024201.60202.00199.75201.70201.702,691,189
17 June 2024200.70201.90199.05200.40200.404,361,386
14 June 2024202.50202.70198.50200.20200.203,244,439
13 June 2024206.40206.40202.50202.60202.604,226,611
12 June 2024203.20206.10202.30205.80205.803,144,693
11 June 2024204.00204.90200.90202.30202.302,459,070
10 June 2024203.10204.00201.10203.70203.702,315,341
07 June 2024203.50205.60202.20204.40204.403,843,990
05 June 2024200.90203.10200.20201.80201.804,642,302
04 June 2024201.40201.60199.45200.10200.102,808,654
03 June 2024202.80204.40201.20201.90201.903,550,649
31 May 2024198.70201.30197.35200.80200.8011,517,020
30 May 2024198.20198.90197.25198.70198.702,081,692
29 May 2024201.20201.70197.70199.15199.153,082,071
28 May 2024203.20204.10199.80201.60201.602,787,897
27 May 2024203.90203.90201.70203.10203.101,383,310
24 May 2024204.10204.10201.90204.00204.004,009,793
23 May 2024204.20206.40203.40205.50205.503,800,837
22 May 2024199.80203.80199.50203.30203.304,164,143
21 May 2024199.95200.10198.75199.50199.503,820,175
20 May 2024198.65200.20198.15200.10200.101,812,609
17 May 2024197.50198.40195.85197.75197.752,704,590
16 May 2024201.60201.80197.75197.90197.904,106,945
15 May 2024200.50201.50198.05201.30201.302,938,816
14 May 2024199.35199.95198.20199.45199.453,248,742
13 May 2024202.10202.30199.10199.80199.802,684,235
10 May 2024203.10203.90200.80202.50202.503,614,908
08 May 2024198.45201.50198.15199.75199.752,366,194
07 May 2024198.05199.25195.40199.25199.253,721,710
06 May 2024196.95197.45194.95197.00197.002,209,431
03 May 2024193.70197.10193.55196.05196.054,580,956
02 May 2024193.25195.10192.25193.10193.104,614,479
30 Apr 2024198.15198.40193.70195.45195.454,427,128
29 Apr 2024194.30196.35194.25195.30195.303,640,264
26 Apr 2024192.35194.10191.65193.90193.905,208,294
25 Apr 2024192.60192.60186.85189.30189.304,194,906
25 Apr 20241.4 Dividend
24 Apr 2024177.90193.75176.60192.95191.559,289,559
23 Apr 2024176.05179.25175.55177.95176.665,135,441
22 Apr 2024180.05182.00176.05176.05174.776,215,589
19 Apr 2024180.75181.00178.70179.45178.153,845,665
18 Apr 2024184.15184.25181.55182.65181.323,669,600
17 Apr 2024181.95185.80180.30183.30181.974,212,177
16 Apr 2024184.05184.60181.95183.85182.524,602,283
15 Apr 2024185.25188.75184.85186.10184.754,012,777
12 Apr 2024183.05185.60182.60182.80181.473,160,774
11 Apr 2024182.40185.00179.70181.50180.184,821,141
10 Apr 2024182.30184.00180.40183.35182.022,955,617
09 Apr 2024182.85183.90181.30182.10180.783,035,759
08 Apr 2024181.65183.80181.60183.15181.823,283,845
05 Apr 2024178.50181.30177.25181.30179.984,078,070
04 Apr 2024181.00182.30180.15182.30180.983,548,476
03 Apr 2024180.85181.70180.05181.10179.792,606,533
02 Apr 2024182.00183.35179.10180.05178.745,221,871
28 Mar 2024182.10182.90180.30180.80179.492,773,645
27 Mar 2024184.95185.00181.30182.15180.835,280,686
26 Mar 2024186.00186.25182.90185.70184.354,894,038
25 Mar 2024187.00187.75185.40186.00184.653,378,145
22 Mar 2024185.70187.75184.55187.00185.646,915,285
21 Mar 2024184.75186.50183.20186.25184.906,828,371
20 Mar 2024181.75183.65180.75181.70180.386,104,550
19 Mar 2024181.50183.10180.80181.75180.435,666,453
18 Mar 2024184.30184.60181.45182.00180.684,005,596
15 Mar 2024182.50185.65182.05184.20182.869,369,700
14 Mar 2024183.40183.80182.20182.85181.524,554,156
13 Mar 2024183.90184.00181.75182.60181.286,288,227
12 Mar 2024179.85183.25179.55182.60181.287,253,761
11 Mar 2024181.75181.75177.65179.10177.805,653,429
08 Mar 2024181.15184.35180.80182.55181.235,070,666
07 Mar 2024179.70181.85178.15181.05179.747,994,074
06 Mar 2024178.60179.65176.40179.35178.0510,511,723
05 Mar 2024179.40180.35178.15178.85177.556,536,593
04 Mar 2024181.70181.70178.55180.00178.695,181,027
01 Mar 2024180.90181.10178.80180.10178.793,265,844
29 Feb 2024181.00181.00178.40179.75178.456,016,866
28 Feb 2024178.70180.30178.10180.00178.693,042,552
27 Feb 2024180.75181.00178.25179.15177.853,030,031
26 Feb 2024178.05180.75176.60180.60179.293,094,092
23 Feb 2024179.70180.45177.75178.40177.113,564,888
22 Feb 2024178.00181.05177.90179.60178.304,538,892
21 Feb 2024175.00175.75173.55175.65174.382,066,248
20 Feb 2024176.40176.85173.15174.55173.282,352,031
19 Feb 2024175.05177.00174.25176.80175.521,993,307
16 Feb 2024171.35176.80171.30176.80175.526,360,631
15 Feb 2024170.50172.60168.90170.15168.924,577,880
14 Feb 2024168.80169.95168.05168.55167.333,620,270
13 Feb 2024171.00171.10165.50168.60167.384,098,445
12 Feb 2024171.90172.55170.75171.30170.062,086,803
09 Feb 2024171.15173.30170.35171.25170.012,474,590
08 Feb 2024168.80171.05168.15171.05169.812,195,437
07 Feb 2024169.50169.70167.25168.70167.483,754,549
06 Feb 2024168.45169.95166.95169.35168.122,827,914
05 Feb 2024168.95169.15166.60167.00165.793,106,387
02 Feb 2024170.85171.80168.75169.30168.073,193,816
01 Feb 2024167.05170.35166.00169.05167.823,426,584
31 Jan 2024165.85167.45165.30166.95165.745,446,803
30 Jan 2024165.80166.70164.70165.55164.352,842,763
29 Jan 2024162.95166.95162.15165.80164.603,919,443
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...