Canada markets closed

Atlas Copco AB (ATCOAS.XC)

Cboe UK - Cboe UK Real Time Price. Currency in SEK
Add to watchlist
200.500.00 (0.00%)
At close: 08:00AM BST
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 2024200.50200.50200.50200.50200.50-
Jul 01, 2024200.50200.50200.50200.50200.50665
Jun 28, 2024199.60199.60199.60199.60199.60637
Jun 27, 2024201.80201.80199.85199.85199.8512
Jun 26, 2024196.00196.00196.00196.00196.00-
Jun 25, 2024197.45197.45196.00196.00196.001,420
Jun 24, 2024198.95198.95198.95198.95198.95-
Jun 21, 2024198.95198.95198.95198.95198.95-
Jun 20, 2024198.95198.95198.95198.95198.95628
Jun 19, 2024202.00202.00202.00202.00202.00-
Jun 18, 2024200.10202.00200.10202.00202.0022
Jun 17, 2024198.75198.75198.75198.75198.75-
Jun 14, 2024198.75198.75198.75198.75198.75630
Jun 13, 2024205.45205.45205.45205.45205.45-
Jun 12, 2024204.10205.45204.10205.45205.451,003
Jun 11, 2024203.15203.15203.15203.15203.15-
Jun 10, 2024202.60203.60202.60203.15203.15872
Jun 07, 2024201.45201.45201.45201.45201.45-
Jun 06, 2024201.45201.45201.45201.45201.45-
Jun 05, 2024200.70202.85200.70201.45201.451,362
Jun 04, 2024200.50200.50200.50200.50200.50623
Jun 03, 2024198.70198.70198.70198.70198.70-
May 31, 2024198.70198.70198.70198.70198.70-
May 30, 2024197.60198.85197.60198.70198.707
May 29, 2024200.60200.60200.60200.60200.60-
May 28, 2024200.60200.60200.60200.60200.6031
May 24, 2024204.60204.60204.60204.60204.60-
May 23, 2024204.60204.60204.60204.60204.60316
May 22, 2024202.90202.90202.90202.90202.90-
May 21, 2024202.90202.90202.90202.90202.90-
May 20, 2024202.90202.90202.90202.90202.90-
May 17, 2024202.90202.90202.90202.90202.90-
May 16, 2024202.90202.90202.90202.90202.90-
May 15, 2024202.90202.90202.90202.90202.90-
May 14, 2024202.90202.90202.90202.90202.90-
May 13, 2024202.90202.90202.90202.90202.90-
May 10, 2024202.20202.90202.20202.90202.903
May 09, 2024192.45192.45192.45192.45192.45-
May 08, 2024192.45192.45192.45192.45192.45-
May 07, 2024192.45192.45192.45192.45192.45-
May 03, 2024192.45192.45192.45192.45192.45-
May 02, 2024192.45192.45192.45192.45192.45-
May 01, 2024192.45192.45192.45192.45192.45-
Apr 30, 2024192.45192.45192.45192.45192.45-
Apr 29, 2024192.45192.45192.45192.45192.45-
Apr 26, 2024192.45192.45192.45192.45192.45680
Apr 25, 2024188.05188.18188.05188.18188.18937
Apr 25, 20241.4 Dividend
Apr 24, 2024186.90188.07186.90187.70186.302,079
Apr 23, 2024180.93180.93180.93180.93179.58-
Apr 22, 2024180.93180.93180.93180.93179.58-
Apr 19, 2024180.93180.93180.93180.93179.58-
Apr 18, 2024180.93180.93180.93180.93179.58-
Apr 17, 2024180.93180.93180.93180.93179.58597
Apr 16, 2024182.25183.88182.25183.32181.962,563
Apr 15, 2024186.00187.93185.73185.73184.343,682
Apr 12, 2024181.65181.65181.65181.65180.30-
Apr 11, 2024181.80181.80181.15181.65180.302,966
Apr 10, 2024183.40183.40183.40183.40182.03-
Apr 09, 2024183.40183.40183.40183.40182.03-
Apr 08, 2024183.40183.40183.40183.40182.031
Apr 05, 2024179.45179.45179.45179.45178.11-
Apr 04, 2024179.45179.45179.45179.45178.11-
Apr 03, 2024179.45179.45179.45179.45178.11-
Apr 02, 2024179.45179.45179.45179.45178.11697
Mar 28, 2024183.82183.82183.82183.82182.45-
Mar 27, 2024183.82183.82183.82183.82182.45689
Mar 26, 2024186.35186.35186.35186.35184.96-
Mar 25, 2024186.35186.35186.35186.35184.96-
Mar 22, 2024186.35186.35186.35186.35184.961
Mar 21, 2024182.52182.52182.52182.52181.16-
Mar 20, 2024182.52182.52182.52182.52181.16-
Mar 19, 2024182.52182.52182.52182.52181.16-
Mar 18, 2024182.52182.52182.52182.52181.16-
Mar 15, 2024182.52182.52182.52182.52181.16-
Mar 14, 2024182.52182.52182.52182.52181.16-
Mar 13, 2024182.68182.68182.52182.52181.16640
Mar 12, 2024181.43181.43181.43181.43180.07-
Mar 11, 2024181.43181.43181.43181.43180.07-
Mar 08, 2024181.43181.43181.43181.43180.07-
Mar 07, 2024179.40181.43179.40181.43180.071,705
Mar 06, 2024179.35179.35179.35179.35178.01693
Mar 05, 2024173.93173.93173.93173.93172.63-
Mar 04, 2024173.93173.93173.93173.93172.63-
Mar 01, 2024173.93173.93173.93173.93172.63-
Feb 29, 2024173.93173.93173.93173.93172.63-
Feb 28, 2024173.93173.93173.93173.93172.63-
Feb 27, 2024173.93173.93173.93173.93172.63-
Feb 26, 2024173.93173.93173.93173.93172.63-
Feb 23, 2024173.93173.93173.93173.93172.63-
Feb 22, 2024173.93173.93173.93173.93172.63-
Feb 21, 2024173.93173.93173.93173.93172.63179
Feb 20, 2024174.32174.32174.32174.32173.02145
Feb 19, 2024168.77168.77168.77168.77167.52-
Feb 16, 2024168.77168.77168.77168.77167.52-
Feb 15, 2024168.77168.77168.77168.77167.52-
Feb 14, 2024168.77168.77168.77168.77167.52752
Feb 13, 2024170.85170.85170.85170.85169.58-
Feb 12, 2024170.85170.85170.85170.85169.58-
Feb 09, 2024170.85170.85170.85170.85169.58-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...