Atlas Copco AB (ATCO-A.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 200.50 | 201.50 | 198.05 | 201.30 | 201.30 | 2,867,312 |
| May 14, 2024 | 199.35 | 199.95 | 198.20 | 199.45 | 199.45 | 3,248,742 |
| May 13, 2024 | 202.10 | 202.30 | 199.10 | 199.80 | 199.80 | 2,684,235 |
| May 10, 2024 | 203.10 | 203.90 | 200.80 | 202.50 | 202.50 | 3,614,908 |
| May 08, 2024 | 198.45 | 201.50 | 198.15 | 199.75 | 199.75 | 2,366,194 |
| May 07, 2024 | 198.05 | 199.25 | 195.40 | 199.25 | 199.25 | 3,721,710 |
| May 06, 2024 | 196.95 | 197.45 | 194.95 | 197.00 | 197.00 | 2,209,431 |
| May 03, 2024 | 193.70 | 197.10 | 193.55 | 196.05 | 196.05 | 4,580,956 |
| May 02, 2024 | 193.25 | 195.10 | 192.25 | 193.10 | 193.10 | 4,614,479 |
| Apr 30, 2024 | 198.15 | 198.40 | 193.70 | 195.45 | 195.45 | 4,427,128 |
| Apr 29, 2024 | 194.30 | 196.35 | 194.25 | 195.30 | 195.30 | 3,640,264 |
| Apr 26, 2024 | 192.35 | 194.10 | 191.65 | 193.90 | 193.90 | 5,208,294 |
| Apr 25, 2024 | 192.60 | 192.60 | 186.85 | 189.30 | 189.30 | 4,194,906 |
| Apr 25, 2024 | 1.4 Dividend | |||||
| Apr 24, 2024 | 177.90 | 193.75 | 176.60 | 192.95 | 191.55 | 9,289,559 |
| Apr 23, 2024 | 176.05 | 179.25 | 175.55 | 177.95 | 176.66 | 5,135,441 |
| Apr 22, 2024 | 180.05 | 182.00 | 176.05 | 176.05 | 174.77 | 6,215,589 |
| Apr 19, 2024 | 180.75 | 181.00 | 178.70 | 179.45 | 178.15 | 3,845,665 |
| Apr 18, 2024 | 184.15 | 184.25 | 181.55 | 182.65 | 181.32 | 3,669,600 |
| Apr 17, 2024 | 181.95 | 185.80 | 180.30 | 183.30 | 181.97 | 4,212,177 |
| Apr 16, 2024 | 184.05 | 184.60 | 181.95 | 183.85 | 182.52 | 4,602,283 |
| Apr 15, 2024 | 185.25 | 188.75 | 184.85 | 186.10 | 184.75 | 4,012,777 |
| Apr 12, 2024 | 183.05 | 185.60 | 182.60 | 182.80 | 181.47 | 3,160,774 |
| Apr 11, 2024 | 182.40 | 185.00 | 179.70 | 181.50 | 180.18 | 4,821,141 |
| Apr 10, 2024 | 182.30 | 184.00 | 180.40 | 183.35 | 182.02 | 2,955,617 |
| Apr 09, 2024 | 182.85 | 183.90 | 181.30 | 182.10 | 180.78 | 3,035,759 |
| Apr 08, 2024 | 181.65 | 183.80 | 181.60 | 183.15 | 181.82 | 3,283,845 |
| Apr 05, 2024 | 178.50 | 181.30 | 177.25 | 181.30 | 179.98 | 4,078,070 |
| Apr 04, 2024 | 181.00 | 182.30 | 180.15 | 182.30 | 180.98 | 3,548,476 |
| Apr 03, 2024 | 180.85 | 181.70 | 180.05 | 181.10 | 179.79 | 2,606,533 |
| Apr 02, 2024 | 182.00 | 183.35 | 179.10 | 180.05 | 178.74 | 5,221,871 |
| Mar 28, 2024 | 182.10 | 182.90 | 180.30 | 180.80 | 179.49 | 2,773,645 |
| Mar 27, 2024 | 184.95 | 185.00 | 181.30 | 182.15 | 180.83 | 5,280,686 |
| Mar 26, 2024 | 186.00 | 186.25 | 182.90 | 185.70 | 184.35 | 4,894,038 |
| Mar 25, 2024 | 187.00 | 187.75 | 185.40 | 186.00 | 184.65 | 3,378,145 |
| Mar 22, 2024 | 185.70 | 187.75 | 184.55 | 187.00 | 185.64 | 6,915,285 |
| Mar 21, 2024 | 184.75 | 186.50 | 183.20 | 186.25 | 184.90 | 6,828,371 |
| Mar 20, 2024 | 181.75 | 183.65 | 180.75 | 181.70 | 180.38 | 6,104,550 |
| Mar 19, 2024 | 181.50 | 183.10 | 180.80 | 181.75 | 180.43 | 5,666,453 |
| Mar 18, 2024 | 184.30 | 184.60 | 181.45 | 182.00 | 180.68 | 4,005,596 |
| Mar 15, 2024 | 182.50 | 185.65 | 182.05 | 184.20 | 182.86 | 9,369,700 |
| Mar 14, 2024 | 183.40 | 183.80 | 182.20 | 182.85 | 181.52 | 4,554,156 |
| Mar 13, 2024 | 183.90 | 184.00 | 181.75 | 182.60 | 181.28 | 6,288,227 |
| Mar 12, 2024 | 179.85 | 183.25 | 179.55 | 182.60 | 181.28 | 7,253,761 |
| Mar 11, 2024 | 181.75 | 181.75 | 177.65 | 179.10 | 177.80 | 5,653,429 |
| Mar 08, 2024 | 181.15 | 184.35 | 180.80 | 182.55 | 181.23 | 5,070,666 |
| Mar 07, 2024 | 179.70 | 181.85 | 178.15 | 181.05 | 179.74 | 7,994,074 |
| Mar 06, 2024 | 178.60 | 179.65 | 176.40 | 179.35 | 178.05 | 10,511,723 |
| Mar 05, 2024 | 179.40 | 180.35 | 178.15 | 178.85 | 177.55 | 6,536,593 |
| Mar 04, 2024 | 181.70 | 181.70 | 178.55 | 180.00 | 178.69 | 5,181,027 |
| Mar 01, 2024 | 180.90 | 181.10 | 178.80 | 180.10 | 178.79 | 3,265,844 |
| Feb 29, 2024 | 181.00 | 181.00 | 178.40 | 179.75 | 178.45 | 6,016,866 |
| Feb 28, 2024 | 178.70 | 180.30 | 178.10 | 180.00 | 178.69 | 3,042,552 |
| Feb 27, 2024 | 180.75 | 181.00 | 178.25 | 179.15 | 177.85 | 3,030,031 |
| Feb 26, 2024 | 178.05 | 180.75 | 176.60 | 180.60 | 179.29 | 3,094,092 |
| Feb 23, 2024 | 179.70 | 180.45 | 177.75 | 178.40 | 177.11 | 3,564,888 |
| Feb 22, 2024 | 178.00 | 181.05 | 177.90 | 179.60 | 178.30 | 4,538,892 |
| Feb 21, 2024 | 175.00 | 175.75 | 173.55 | 175.65 | 174.38 | 2,066,248 |
| Feb 20, 2024 | 176.40 | 176.85 | 173.15 | 174.55 | 173.28 | 2,352,031 |
| Feb 19, 2024 | 175.05 | 177.00 | 174.25 | 176.80 | 175.52 | 1,993,307 |
| Feb 16, 2024 | 171.35 | 176.80 | 171.30 | 176.80 | 175.52 | 6,360,631 |
| Feb 15, 2024 | 170.50 | 172.60 | 168.90 | 170.15 | 168.92 | 4,577,880 |
| Feb 14, 2024 | 168.80 | 169.95 | 168.05 | 168.55 | 167.33 | 3,620,270 |
| Feb 13, 2024 | 171.00 | 171.10 | 165.50 | 168.60 | 167.38 | 4,098,445 |
| Feb 12, 2024 | 171.90 | 172.55 | 170.75 | 171.30 | 170.06 | 2,086,803 |
| Feb 09, 2024 | 171.15 | 173.30 | 170.35 | 171.25 | 170.01 | 2,474,590 |
| Feb 08, 2024 | 168.80 | 171.05 | 168.15 | 171.05 | 169.81 | 2,195,437 |
| Feb 07, 2024 | 169.50 | 169.70 | 167.25 | 168.70 | 167.48 | 3,754,549 |
| Feb 06, 2024 | 168.45 | 169.95 | 166.95 | 169.35 | 168.12 | 2,827,914 |
| Feb 05, 2024 | 168.95 | 169.15 | 166.60 | 167.00 | 165.79 | 3,106,387 |
| Feb 02, 2024 | 170.85 | 171.80 | 168.75 | 169.30 | 168.07 | 3,193,816 |
| Feb 01, 2024 | 167.05 | 170.35 | 166.00 | 169.05 | 167.82 | 3,426,584 |
| Jan 31, 2024 | 165.85 | 167.45 | 165.30 | 166.95 | 165.74 | 5,446,803 |
| Jan 30, 2024 | 165.80 | 166.70 | 164.70 | 165.55 | 164.35 | 2,842,763 |
| Jan 29, 2024 | 162.95 | 166.95 | 162.15 | 165.80 | 164.60 | 3,919,443 |
| Jan 26, 2024 | 159.80 | 164.95 | 159.80 | 163.85 | 162.66 | 4,283,958 |
| Jan 25, 2024 | 170.80 | 173.85 | 162.25 | 163.90 | 162.71 | 11,881,240 |
| Jan 24, 2024 | 170.80 | 172.90 | 169.25 | 170.90 | 169.66 | 4,201,037 |
| Jan 23, 2024 | 169.55 | 170.15 | 167.15 | 168.55 | 167.33 | 3,714,542 |
| Jan 22, 2024 | 166.20 | 169.30 | 165.55 | 168.75 | 167.53 | 4,544,533 |
| Jan 19, 2024 | 165.25 | 166.55 | 163.95 | 164.45 | 163.26 | 3,967,499 |
| Jan 18, 2024 | 163.05 | 165.60 | 163.05 | 164.45 | 163.26 | 5,451,869 |
| Jan 17, 2024 | 164.15 | 164.95 | 162.55 | 163.95 | 162.76 | 3,968,898 |
| Jan 16, 2024 | 164.35 | 167.00 | 163.60 | 166.80 | 165.59 | 3,211,378 |
| Jan 15, 2024 | 166.75 | 166.75 | 164.75 | 165.10 | 163.90 | 1,753,745 |
| Jan 12, 2024 | 164.50 | 166.55 | 164.20 | 166.50 | 165.29 | 3,438,974 |
| Jan 11, 2024 | 166.00 | 167.50 | 163.45 | 163.85 | 162.66 | 3,472,422 |
| Jan 10, 2024 | 163.10 | 164.80 | 162.75 | 163.75 | 162.56 | 4,804,609 |
| Jan 09, 2024 | 164.50 | 164.50 | 161.80 | 163.15 | 161.97 | 3,512,106 |
| Jan 08, 2024 | 162.05 | 163.95 | 161.40 | 163.80 | 162.61 | 5,630,953 |
| Jan 05, 2024 | 165.15 | 165.20 | 161.65 | 161.65 | 160.48 | 3,806,477 |
| Jan 04, 2024 | 167.85 | 168.35 | 164.40 | 166.20 | 164.99 | 5,374,659 |
| Jan 03, 2024 | 170.50 | 170.50 | 167.00 | 168.25 | 167.03 | 4,541,380 |
| Jan 02, 2024 | 173.75 | 174.70 | 170.65 | 171.00 | 169.76 | 2,962,308 |
| Dec 29, 2023 | 172.45 | 174.15 | 172.45 | 173.55 | 172.29 | 1,870,031 |
| Dec 28, 2023 | 172.85 | 173.70 | 172.10 | 172.50 | 171.25 | 2,089,348 |
| Dec 27, 2023 | 171.80 | 173.60 | 171.70 | 172.40 | 171.15 | 2,647,480 |
| Dec 22, 2023 | 169.95 | 172.25 | 169.50 | 171.45 | 170.21 | 3,373,181 |
| Dec 21, 2023 | 171.65 | 171.85 | 170.00 | 171.15 | 169.91 | 3,692,756 |
| Dec 20, 2023 | 171.05 | 172.60 | 170.25 | 171.90 | 170.65 | 7,037,257 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.