Canada markets closed

Atlas Copco AB (0XXT.L)

LSE - LSE Delayed Price. Currency in SEK
Add to watchlist
109.70-0.71 (-0.64%)
At close: 08:00AM BST
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 2024198.95201.30197.60198.00198.0015,618,410
May 30, 2024198.45198.90197.30198.70198.7094,608
May 29, 2024201.10201.60197.75199.73199.73390,721
May 28, 2024203.20204.00200.00201.60201.60143,958
May 24, 2024203.70204.00201.90203.15203.15168,668
May 23, 2024198.95206.50198.95205.22205.22742,501
May 22, 2024199.80203.80198.50202.31202.31129,339
May 21, 2024199.65200.70198.85199.42199.42768,709
May 20, 2024198.65200.20198.15199.50199.5096,564
May 17, 2024198.85198.85196.05196.70196.702,824,669
May 16, 2024201.60203.10197.85198.40198.401,445,777
May 15, 2024201.80201.80198.10201.30201.30239,568
May 14, 2024199.20199.75198.40199.18199.182,112,221
May 13, 2024204.10204.10199.25200.29200.2961,748
May 10, 2024203.10203.80200.90202.80202.80253,373
May 09, 2024------
May 08, 2024198.85201.40198.30199.75199.75507,407
May 07, 2024199.15199.25195.45199.25199.259,727,050
May 03, 2024194.90196.80191.35195.00195.00134,372
May 02, 2024193.25195.15192.35192.45192.45151,325
May 01, 2024------
Apr 30, 2024192.50199.55192.50195.45195.45499,114
Apr 29, 2024196.30196.30192.55195.00195.0010,059,850
Apr 26, 2024193.10194.05192.15193.93193.933,957,121
Apr 25, 2024192.60192.60186.90188.74188.74553,587
Apr 25, 20241.4 Dividend
Apr 24, 2024179.10193.70177.50187.93186.534,351,190
Apr 23, 2024174.95179.15174.95177.76176.441,331,056
Apr 22, 2024181.40181.85176.04176.09174.7711,240,850
Apr 19, 2024180.45180.75179.00179.69178.35572,528
Apr 18, 2024184.85184.85181.70182.41181.05440,184
Apr 17, 2024183.80185.70180.35183.34181.977,554,941
Apr 16, 2024183.35184.50182.20183.37182.017,040,753
Apr 15, 2024184.32188.70184.28185.71184.3311,394,320
Apr 12, 2024183.05185.40180.35184.54183.1727,233,570
Apr 11, 2024182.60184.85179.95181.45180.091,426,894
Apr 10, 2024182.30184.00180.50183.33181.974,462,331
Apr 09, 2024182.85183.75181.45181.85180.491,525,824
Apr 08, 2024182.55183.80181.65183.06181.701,010,869
Apr 05, 2024178.50181.32177.35179.53178.19787,668
Apr 04, 2024180.65182.30180.20181.42180.075,527,014
Apr 03, 2024180.80181.50180.25181.27179.924,624,772
Apr 02, 2024179.70183.40179.35180.03178.69575,995
Mar 28, 2024181.05182.81180.35180.80179.4584,238
Mar 27, 2024185.95185.95181.35182.20180.84777,809
Mar 26, 2024186.00186.25182.95185.73184.349,047,832
Mar 25, 2024187.00187.65185.50186.00184.61835,266
Mar 22, 2024185.50187.70184.90187.02185.634,438,781
Mar 21, 2024184.70186.45184.10184.77183.391,526,272
Mar 20, 2024181.75183.65181.00183.38182.022,997,859
Mar 19, 2024181.50183.05180.89181.82180.47941,078
Mar 18, 2024184.25184.70181.50182.04180.682,020,827
Mar 15, 2024174.90185.55174.90184.24182.872,405,905
Mar 14, 2024183.40183.75182.35182.79181.437,255,693
Mar 13, 2024183.90185.10181.80182.63181.271,469,125
Mar 12, 2024179.85183.20179.70182.31180.95521,687
Mar 11, 2024180.35183.65177.70179.10177.761,584,665
Mar 08, 2024181.35184.30181.05183.41182.05128,571
Mar 07, 2024181.15181.70178.30180.69179.351,390,061
Mar 06, 2024178.60179.70176.40177.79176.464,052,759
Mar 05, 2024178.90180.25178.10179.41178.07708,988
Mar 04, 2024181.30181.70178.70180.01178.67910,078
Mar 01, 2024180.95180.95178.90179.42178.084,375,290
Feb 29, 2024180.50181.00178.45180.36179.012,923,879
Feb 28, 2024178.10180.25178.10179.42178.082,527,010
Feb 27, 2024180.90180.90178.30179.17177.831,408,255
Feb 26, 2024178.10180.75176.96179.97178.636,653,246
Feb 23, 2024179.85179.95177.83178.28176.95221,265
Feb 22, 2024179.10181.10178.60180.68179.33758,986
Feb 21, 2024175.00175.66173.55175.62174.31415,667
Feb 20, 2024177.90177.90173.15174.53173.23215,501
Feb 19, 2024174.80177.00174.52176.80175.48603,474
Feb 16, 2024171.85176.79171.35176.24174.93857,784
Feb 15, 2024170.35172.50168.85169.94168.68649,004
Feb 14, 2024168.65169.85168.10168.57167.31993,396
Feb 13, 2024170.75170.95162.05168.60167.34662,962
Feb 12, 2024172.15172.38170.70170.99169.72280,459
Feb 09, 2024171.15173.20170.45171.12169.856,699,032
Feb 08, 2024169.00171.05168.20171.05169.78472,807
Feb 07, 2024169.40170.45167.40168.33167.08311,596
Feb 06, 2024168.45169.80167.05169.32168.06680,866
Feb 05, 2024168.85168.95166.60168.11166.866,139,410
Feb 02, 2024170.90171.70168.80169.12167.863,911,166
Feb 01, 2024166.85170.20166.05168.98167.72461,615
Jan 31, 2024165.85167.40164.55167.10165.85965,625
Jan 30, 2024166.10166.50164.82165.11163.886,132,803
Jan 29, 2024162.95166.50162.25165.83164.59605,846
Jan 26, 2024161.25164.85159.80164.77163.541,483,976
Jan 25, 2024171.95173.75162.30165.56164.322,003,665
Jan 24, 2024171.50172.80169.50170.81169.541,929,649
Jan 23, 2024169.55170.05167.30168.55167.29830,551
Jan 22, 2024166.75169.35165.70168.75167.49814,618
Jan 19, 2024165.25166.40164.05164.59163.362,548,301
Jan 18, 2024163.75165.55163.05164.61163.382,616,459
Jan 17, 2024164.15164.60162.55163.23162.011,536,470
Jan 16, 2024164.50166.95163.70166.53165.29412,544
Jan 15, 2024167.00167.10164.85164.97163.74136,478
Jan 12, 2024164.25166.50164.25165.32164.09581,199
Jan 11, 2024166.25167.25163.50163.85162.63451,964
Jan 10, 2024163.10164.85162.10163.75162.531,430,273
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...