Atlas Copco AB (ATCOAS.XC)
Cboe UK - Cboe UK Real-time price. Currency in SEK
Add to watchlist
As of 03:52PM BST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
| 17 May 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
| 16 May 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
| 15 May 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
| 14 May 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
| 13 May 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
| 10 May 2024 | 202.20 | 202.90 | 202.20 | 202.90 | 202.90 | 3 |
| 09 May 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
| 08 May 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
| 07 May 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
| 03 May 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
| 02 May 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
| 01 May 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
| 30 Apr 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
| 29 Apr 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
| 26 Apr 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | 680 |
| 25 Apr 2024 | 188.05 | 188.18 | 188.05 | 188.18 | 188.18 | 937 |
| 25 Apr 2024 | 1.4 Dividend | |||||
| 24 Apr 2024 | 186.90 | 188.07 | 186.90 | 187.70 | 186.30 | 2,079 |
| 23 Apr 2024 | 180.93 | 180.93 | 180.93 | 180.93 | 179.58 | - |
| 22 Apr 2024 | 180.93 | 180.93 | 180.93 | 180.93 | 179.58 | - |
| 19 Apr 2024 | 180.93 | 180.93 | 180.93 | 180.93 | 179.58 | - |
| 18 Apr 2024 | 180.93 | 180.93 | 180.93 | 180.93 | 179.58 | - |
| 17 Apr 2024 | 180.93 | 180.93 | 180.93 | 180.93 | 179.58 | 597 |
| 16 Apr 2024 | 182.25 | 183.88 | 182.25 | 183.32 | 181.96 | 2,563 |
| 15 Apr 2024 | 186.00 | 187.93 | 185.73 | 185.73 | 184.34 | 3,682 |
| 12 Apr 2024 | 181.65 | 181.65 | 181.65 | 181.65 | 180.30 | - |
| 11 Apr 2024 | 181.80 | 181.80 | 181.15 | 181.65 | 180.30 | 2,966 |
| 10 Apr 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 182.03 | - |
| 09 Apr 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 182.03 | - |
| 08 Apr 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 182.03 | 1 |
| 05 Apr 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 178.11 | - |
| 04 Apr 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 178.11 | - |
| 03 Apr 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 178.11 | - |
| 02 Apr 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 178.11 | 697 |
| 28 Mar 2024 | 183.82 | 183.82 | 183.82 | 183.82 | 182.45 | - |
| 27 Mar 2024 | 183.82 | 183.82 | 183.82 | 183.82 | 182.45 | 689 |
| 26 Mar 2024 | 186.35 | 186.35 | 186.35 | 186.35 | 184.96 | - |
| 25 Mar 2024 | 186.35 | 186.35 | 186.35 | 186.35 | 184.96 | - |
| 22 Mar 2024 | 186.35 | 186.35 | 186.35 | 186.35 | 184.96 | 1 |
| 21 Mar 2024 | 182.52 | 182.52 | 182.52 | 182.52 | 181.16 | - |
| 20 Mar 2024 | 182.52 | 182.52 | 182.52 | 182.52 | 181.16 | - |
| 19 Mar 2024 | 182.52 | 182.52 | 182.52 | 182.52 | 181.16 | - |
| 18 Mar 2024 | 182.52 | 182.52 | 182.52 | 182.52 | 181.16 | - |
| 15 Mar 2024 | 182.52 | 182.52 | 182.52 | 182.52 | 181.16 | - |
| 14 Mar 2024 | 182.52 | 182.52 | 182.52 | 182.52 | 181.16 | - |
| 13 Mar 2024 | 182.68 | 182.68 | 182.52 | 182.52 | 181.16 | 640 |
| 12 Mar 2024 | 181.43 | 181.43 | 181.43 | 181.43 | 180.07 | - |
| 11 Mar 2024 | 181.43 | 181.43 | 181.43 | 181.43 | 180.07 | - |
| 08 Mar 2024 | 181.43 | 181.43 | 181.43 | 181.43 | 180.07 | - |
| 07 Mar 2024 | 179.40 | 181.43 | 179.40 | 181.43 | 180.07 | 1,705 |
| 06 Mar 2024 | 179.35 | 179.35 | 179.35 | 179.35 | 178.01 | 693 |
| 05 Mar 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 172.63 | - |
| 04 Mar 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 172.63 | - |
| 01 Mar 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 172.63 | - |
| 29 Feb 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 172.63 | - |
| 28 Feb 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 172.63 | - |
| 27 Feb 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 172.63 | - |
| 26 Feb 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 172.63 | - |
| 23 Feb 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 172.63 | - |
| 22 Feb 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 172.63 | - |
| 21 Feb 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 172.63 | 179 |
| 20 Feb 2024 | 174.32 | 174.32 | 174.32 | 174.32 | 173.02 | 145 |
| 19 Feb 2024 | 168.77 | 168.77 | 168.77 | 168.77 | 167.52 | - |
| 16 Feb 2024 | 168.77 | 168.77 | 168.77 | 168.77 | 167.52 | - |
| 15 Feb 2024 | 168.77 | 168.77 | 168.77 | 168.77 | 167.52 | - |
| 14 Feb 2024 | 168.77 | 168.77 | 168.77 | 168.77 | 167.52 | 752 |
| 13 Feb 2024 | 170.85 | 170.85 | 170.85 | 170.85 | 169.58 | - |
| 12 Feb 2024 | 170.85 | 170.85 | 170.85 | 170.85 | 169.58 | - |
| 09 Feb 2024 | 170.85 | 170.85 | 170.85 | 170.85 | 169.58 | - |
| 08 Feb 2024 | 169.20 | 170.85 | 169.20 | 170.85 | 169.58 | 2 |
| 07 Feb 2024 | 169.15 | 169.15 | 169.15 | 169.15 | 167.89 | - |
| 06 Feb 2024 | 169.15 | 169.15 | 169.15 | 169.15 | 167.89 | - |
| 05 Feb 2024 | 169.15 | 169.15 | 169.15 | 169.15 | 167.89 | - |
| 02 Feb 2024 | 169.15 | 169.15 | 169.15 | 169.15 | 167.89 | 1 |
| 01 Feb 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 169.87 | - |
| 31 Jan 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 169.87 | - |
| 30 Jan 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 169.87 | - |
| 29 Jan 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 169.87 | - |
| 26 Jan 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 169.87 | - |
| 25 Jan 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 169.87 | - |
| 24 Jan 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 169.87 | 41 |
| 23 Jan 2024 | 168.80 | 168.80 | 168.80 | 168.80 | 167.54 | - |
| 22 Jan 2024 | 168.80 | 168.80 | 168.80 | 168.80 | 167.54 | 318 |
| 19 Jan 2024 | 163.55 | 163.55 | 163.55 | 163.55 | 162.33 | - |
| 18 Jan 2024 | 163.55 | 163.55 | 163.55 | 163.55 | 162.33 | - |
| 17 Jan 2024 | 163.55 | 163.55 | 163.55 | 163.55 | 162.33 | 4 |
| 16 Jan 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 162.38 | - |
| 15 Jan 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 162.38 | - |
| 12 Jan 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 162.38 | - |
| 11 Jan 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 162.38 | - |
| 10 Jan 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 162.38 | - |
| 09 Jan 2024 | 163.65 | 163.65 | 163.60 | 163.60 | 162.38 | 6 |
| 08 Jan 2024 | 169.98 | 169.98 | 169.98 | 169.98 | 168.71 | - |
| 05 Jan 2024 | 169.98 | 169.98 | 169.98 | 169.98 | 168.71 | - |
| 04 Jan 2024 | 169.98 | 169.98 | 169.98 | 169.98 | 168.71 | - |
| 03 Jan 2024 | 169.98 | 169.98 | 169.98 | 169.98 | 168.71 | - |
| 02 Jan 2024 | 169.98 | 169.98 | 169.98 | 169.98 | 168.71 | - |
| 29 Dec 2023 | 169.98 | 169.98 | 169.98 | 169.98 | 168.71 | - |
| 28 Dec 2023 | 169.98 | 169.98 | 169.98 | 169.98 | 168.71 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.