Atlas Copco AB (ATCO-B.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
As of 01:39PM CEST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 171.00 | 171.50 | 168.65 | 168.80 | 168.80 | 397,474 |
| Jun 19, 2024 | 173.60 | 174.15 | 170.00 | 170.00 | 170.00 | 2,022,747 |
| Jun 18, 2024 | 173.95 | 174.05 | 171.90 | 173.00 | 173.00 | 1,865,651 |
| Jun 17, 2024 | 173.45 | 174.40 | 171.70 | 172.65 | 172.65 | 1,538,058 |
| Jun 14, 2024 | 174.90 | 174.90 | 171.40 | 172.95 | 172.95 | 818,820 |
| Jun 13, 2024 | 178.45 | 178.45 | 174.15 | 174.70 | 174.70 | 1,364,573 |
| Jun 12, 2024 | 175.20 | 177.95 | 174.50 | 177.95 | 177.95 | 1,217,960 |
| Jun 11, 2024 | 175.60 | 176.80 | 172.90 | 174.20 | 174.20 | 1,458,253 |
| Jun 10, 2024 | 175.25 | 176.00 | 173.30 | 175.40 | 175.40 | 1,190,341 |
| Jun 07, 2024 | 175.95 | 177.15 | 173.95 | 176.50 | 176.50 | 1,784,497 |
| Jun 05, 2024 | 173.50 | 174.90 | 172.30 | 173.90 | 173.90 | 1,337,970 |
| Jun 04, 2024 | 173.70 | 173.75 | 171.75 | 172.45 | 172.45 | 816,436 |
| Jun 03, 2024 | 175.65 | 176.15 | 173.00 | 173.70 | 173.70 | 1,349,429 |
| May 31, 2024 | 170.70 | 173.25 | 169.90 | 173.25 | 173.25 | 6,664,830 |
| May 30, 2024 | 170.60 | 170.95 | 169.75 | 170.45 | 170.45 | 1,218,985 |
| May 29, 2024 | 172.75 | 173.40 | 170.15 | 170.95 | 170.95 | 1,852,891 |
| May 28, 2024 | 175.90 | 176.25 | 172.15 | 173.30 | 173.30 | 1,571,636 |
| May 27, 2024 | 175.85 | 176.00 | 174.30 | 175.85 | 175.85 | 734,125 |
| May 24, 2024 | 176.85 | 176.85 | 174.30 | 175.85 | 175.85 | 1,425,179 |
| May 23, 2024 | 175.95 | 178.40 | 175.95 | 177.85 | 177.85 | 1,758,154 |
| May 22, 2024 | 172.60 | 176.45 | 172.30 | 175.85 | 175.85 | 1,693,434 |
| May 21, 2024 | 172.30 | 172.45 | 171.10 | 172.30 | 172.30 | 1,232,500 |
| May 20, 2024 | 171.00 | 172.50 | 170.55 | 172.50 | 172.50 | 1,451,840 |
| May 17, 2024 | 169.85 | 170.70 | 169.00 | 170.20 | 170.20 | 1,096,730 |
| May 16, 2024 | 173.95 | 174.20 | 170.35 | 170.35 | 170.35 | 1,962,666 |
| May 15, 2024 | 174.10 | 174.10 | 171.70 | 173.95 | 173.95 | 1,136,637 |
| May 14, 2024 | 172.75 | 173.20 | 171.85 | 173.20 | 173.20 | 1,462,913 |
| May 13, 2024 | 175.70 | 175.70 | 172.15 | 172.75 | 172.75 | 838,029 |
| May 10, 2024 | 175.85 | 176.55 | 173.55 | 175.70 | 175.70 | 1,352,595 |
| May 08, 2024 | 171.20 | 174.20 | 171.15 | 173.50 | 173.50 | 790,922 |
| May 07, 2024 | 170.50 | 172.25 | 168.70 | 172.25 | 172.25 | 1,119,219 |
| May 06, 2024 | 170.00 | 170.50 | 167.95 | 170.15 | 170.15 | 1,019,036 |
| May 03, 2024 | 166.60 | 169.30 | 166.35 | 169.25 | 169.25 | 1,929,748 |
| May 02, 2024 | 166.00 | 167.75 | 165.05 | 165.35 | 165.35 | 1,746,765 |
| Apr 30, 2024 | 169.95 | 170.45 | 166.10 | 167.50 | 167.50 | 1,538,102 |
| Apr 29, 2024 | 167.60 | 169.30 | 167.25 | 167.65 | 167.65 | 1,284,628 |
| Apr 26, 2024 | 164.80 | 167.65 | 164.30 | 167.05 | 167.05 | 1,893,508 |
| Apr 25, 2024 | 165.40 | 165.60 | 161.05 | 162.65 | 162.65 | 1,922,033 |
| Apr 25, 2024 | 1.4 Dividend | |||||
| Apr 24, 2024 | 155.00 | 167.25 | 153.10 | 166.45 | 165.05 | 4,133,349 |
| Apr 23, 2024 | 152.80 | 155.15 | 152.60 | 153.90 | 152.61 | 1,748,596 |
| Apr 22, 2024 | 156.05 | 158.00 | 152.80 | 152.80 | 151.51 | 1,723,810 |
| Apr 19, 2024 | 158.30 | 158.45 | 155.60 | 155.60 | 154.29 | 2,246,581 |
| Apr 18, 2024 | 160.75 | 160.90 | 159.10 | 159.40 | 158.06 | 1,555,442 |
| Apr 17, 2024 | 158.50 | 162.50 | 157.60 | 160.25 | 158.90 | 1,275,722 |
| Apr 16, 2024 | 160.35 | 161.00 | 158.90 | 160.10 | 158.75 | 1,623,642 |
| Apr 15, 2024 | 160.65 | 164.90 | 160.65 | 162.15 | 160.79 | 1,006,633 |
| Apr 12, 2024 | 159.70 | 162.05 | 159.40 | 159.50 | 158.16 | 1,097,755 |
| Apr 11, 2024 | 158.70 | 160.55 | 156.20 | 158.00 | 156.67 | 1,958,858 |
| Apr 10, 2024 | 158.80 | 160.20 | 157.35 | 159.15 | 157.81 | 1,166,164 |
| Apr 09, 2024 | 159.20 | 160.30 | 157.95 | 158.55 | 157.22 | 1,017,190 |
| Apr 08, 2024 | 158.00 | 160.40 | 158.00 | 159.80 | 158.46 | 1,603,793 |
| Apr 05, 2024 | 157.00 | 157.70 | 154.90 | 157.35 | 156.03 | 1,813,666 |
| Apr 04, 2024 | 158.95 | 159.85 | 158.25 | 159.50 | 158.16 | 1,057,138 |
| Apr 03, 2024 | 158.50 | 159.65 | 158.20 | 158.95 | 157.61 | 1,220,448 |
| Apr 02, 2024 | 159.70 | 161.05 | 157.70 | 158.40 | 157.07 | 1,788,925 |
| Mar 28, 2024 | 160.60 | 161.15 | 157.95 | 158.15 | 156.82 | 1,495,687 |
| Mar 27, 2024 | 163.00 | 163.30 | 159.55 | 160.45 | 159.10 | 2,090,899 |
| Mar 26, 2024 | 164.25 | 164.40 | 161.30 | 163.85 | 162.47 | 1,401,693 |
| Mar 25, 2024 | 166.35 | 166.75 | 164.25 | 164.45 | 163.07 | 1,148,115 |
| Mar 22, 2024 | 164.50 | 166.60 | 163.00 | 166.35 | 164.95 | 1,212,210 |
| Mar 21, 2024 | 162.65 | 164.85 | 161.80 | 164.85 | 163.46 | 1,352,093 |
| Mar 20, 2024 | 159.65 | 161.85 | 158.95 | 160.75 | 159.40 | 1,538,685 |
| Mar 19, 2024 | 158.70 | 161.00 | 158.35 | 159.65 | 158.31 | 1,169,726 |
| Mar 18, 2024 | 161.00 | 161.45 | 159.35 | 159.75 | 158.41 | 1,378,975 |
| Mar 15, 2024 | 160.35 | 162.60 | 159.90 | 161.00 | 159.65 | 3,585,429 |
| Mar 14, 2024 | 161.10 | 161.80 | 159.90 | 160.40 | 159.05 | 1,651,667 |
| Mar 13, 2024 | 161.35 | 161.95 | 160.40 | 160.80 | 159.45 | 1,639,256 |
| Mar 12, 2024 | 158.40 | 161.50 | 158.40 | 161.05 | 159.70 | 2,079,718 |
| Mar 11, 2024 | 159.30 | 159.30 | 155.80 | 157.85 | 156.52 | 1,952,740 |
| Mar 08, 2024 | 159.00 | 161.50 | 158.55 | 160.45 | 159.10 | 1,336,203 |
| Mar 07, 2024 | 156.50 | 159.20 | 155.45 | 158.90 | 157.56 | 1,651,114 |
| Mar 06, 2024 | 155.00 | 156.85 | 153.15 | 156.80 | 155.48 | 1,660,924 |
| Mar 05, 2024 | 154.90 | 156.25 | 153.70 | 155.35 | 154.04 | 1,817,533 |
| Mar 04, 2024 | 156.00 | 156.15 | 154.15 | 155.35 | 154.04 | 1,649,366 |
| Mar 01, 2024 | 155.80 | 156.20 | 154.05 | 155.00 | 153.70 | 1,969,963 |
| Feb 29, 2024 | 155.95 | 156.40 | 154.10 | 154.85 | 153.55 | 3,802,440 |
| Feb 28, 2024 | 155.10 | 155.75 | 154.05 | 155.50 | 154.19 | 2,074,173 |
| Feb 27, 2024 | 156.50 | 156.70 | 154.05 | 155.30 | 153.99 | 2,423,497 |
| Feb 26, 2024 | 154.35 | 156.50 | 153.00 | 156.40 | 155.08 | 2,122,334 |
| Feb 23, 2024 | 154.90 | 155.65 | 153.70 | 154.35 | 153.05 | 2,025,140 |
| Feb 22, 2024 | 154.00 | 156.15 | 153.95 | 154.90 | 153.60 | 3,030,570 |
| Feb 21, 2024 | 151.10 | 151.80 | 149.90 | 151.40 | 150.13 | 1,271,390 |
| Feb 20, 2024 | 152.35 | 153.00 | 149.60 | 151.10 | 149.83 | 1,420,313 |
| Feb 19, 2024 | 152.80 | 153.50 | 151.70 | 152.95 | 151.66 | 1,523,103 |
| Feb 16, 2024 | 148.95 | 154.10 | 148.80 | 154.10 | 152.80 | 2,882,534 |
| Feb 15, 2024 | 147.55 | 150.40 | 147.00 | 148.05 | 146.80 | 1,743,513 |
| Feb 14, 2024 | 145.60 | 147.20 | 145.45 | 146.40 | 145.17 | 884,170 |
| Feb 13, 2024 | 147.75 | 147.75 | 143.45 | 145.60 | 144.38 | 1,375,777 |
| Feb 12, 2024 | 148.00 | 148.75 | 147.25 | 147.95 | 146.71 | 787,948 |
| Feb 09, 2024 | 148.00 | 149.85 | 147.05 | 147.70 | 146.46 | 1,189,283 |
| Feb 08, 2024 | 146.20 | 148.10 | 146.10 | 148.05 | 146.80 | 864,449 |
| Feb 07, 2024 | 147.45 | 147.75 | 145.10 | 146.10 | 144.87 | 2,036,438 |
| Feb 06, 2024 | 147.20 | 148.25 | 145.70 | 147.45 | 146.21 | 1,378,162 |
| Feb 05, 2024 | 148.25 | 148.45 | 145.30 | 145.55 | 144.33 | 1,443,013 |
| Feb 02, 2024 | 149.60 | 149.90 | 147.70 | 148.40 | 147.15 | 1,203,956 |
| Feb 01, 2024 | 144.75 | 148.40 | 144.15 | 147.80 | 146.56 | 1,397,434 |
| Jan 31, 2024 | 144.45 | 145.45 | 144.00 | 144.75 | 143.53 | 1,851,904 |
| Jan 30, 2024 | 144.20 | 145.30 | 143.30 | 144.05 | 142.84 | 816,844 |
| Jan 29, 2024 | 141.60 | 144.80 | 141.10 | 143.85 | 142.64 | 1,072,226 |
| *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.