Stockholm - Delayed Quote SEK

Atlas Copco AB (ATCO-A.ST)

193.90 +4.60 (+2.43%)
At close: April 26 at 5:29 PM GMT+2
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 192.35 194.10 191.65 193.90 193.90 5,208,294
Apr 25, 2024 1.40 Dividend
Apr 25, 2024 192.60 192.60 186.85 189.30 189.30 4,194,906
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 9, 2024 182.85 183.90 181.30 182.10 180.78 3,035,759
Apr 8, 2024 181.65 183.80 181.60 183.15 181.82 3,283,845
Apr 5, 2024 178.50 181.30 177.25 181.30 179.98 4,078,070
Apr 4, 2024 181.00 182.30 180.15 182.30 180.98 3,548,476
Apr 3, 2024 180.85 181.70 180.05 181.10 179.79 2,606,533
Apr 2, 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 8, 2024 181.15 184.35 180.80 182.55 181.23 5,070,666
Mar 7, 2024 179.70 181.85 178.15 181.05 179.74 7,994,074
Mar 6, 2024 178.60 179.65 176.40 179.35 178.05 10,511,723
Mar 5, 2024 179.40 180.35 178.15 178.85 177.55 6,536,593
Mar 4, 2024 181.70 181.70 178.55 180.00 178.69 5,181,027
Mar 1, 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 9, 2024 171.15 173.30 170.35 171.25 170.01 2,474,590
Feb 8, 2024 168.80 171.05 168.15 171.05 169.81 2,195,437
Feb 7, 2024 169.50 169.70 167.25 168.70 167.48 3,754,549
Feb 6, 2024 168.45 169.95 166.95 169.35 168.12 2,827,914
Feb 5, 2024 168.95 169.15 166.60 167.00 165.79 3,106,387
Feb 2, 2024 170.85 171.80 168.75 169.30 168.07 3,193,816
Feb 1, 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 9, 2024 164.50 164.50 161.80 163.15 161.97 3,512,106
Jan 8, 2024 162.05 163.95 161.40 163.80 162.61 5,630,953
Jan 5, 2024 165.15 165.20 161.65 161.65 160.48 3,806,477
Jan 4, 2024 167.85 168.35 164.40 166.20 164.99 5,374,659
Jan 3, 2024 170.50 170.50 167.00 168.25 167.03 4,541,380
Jan 2, 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
Dec 19, 2023 169.85 171.75 169.60 171.35 170.11 5,356,750
Dec 18, 2023 170.90 170.90 168.90 169.40 168.17 5,664,032
Dec 15, 2023 168.70 172.05 168.60 172.00 170.75 8,416,175
Dec 14, 2023 168.25 169.35 166.45 167.90 166.68 6,184,617
Dec 13, 2023 167.45 168.15 166.10 166.15 164.94 8,134,177
Dec 12, 2023 166.15 167.55 166.05 167.40 166.19 5,830,614
Dec 11, 2023 165.05 167.55 164.80 167.45 166.24 5,126,143
Dec 8, 2023 163.20 165.70 162.95 165.15 163.95 3,749,787
Dec 7, 2023 164.75 165.20 162.75 163.45 162.26 3,619,479
Dec 6, 2023 162.50 165.80 161.90 165.35 164.15 4,284,947
Dec 5, 2023 161.45 162.20 160.65 162.10 160.92 4,277,278
Dec 4, 2023 162.40 163.05 160.50 161.40 160.23 3,588,180
Dec 1, 2023 162.30 164.50 162.00 162.85 161.67 3,631,343
Nov 30, 2023 162.30 163.55 161.80 161.90 160.73 11,933,189
Nov 29, 2023 160.05 162.95 160.05 161.75 160.58 4,931,374
Nov 28, 2023 159.55 160.50 159.20 160.25 159.09 2,953,524
Nov 27, 2023 159.60 160.75 159.35 160.40 159.24 2,576,328
Nov 24, 2023 158.45 160.15 157.50 159.85 158.69 3,471,637
Nov 23, 2023 162.05 162.85 160.85 160.90 159.73 3,629,826
Nov 22, 2023 160.95 162.30 160.15 161.65 160.48 5,957,958
Nov 21, 2023 160.45 161.05 159.50 160.30 159.14 5,751,754
Nov 20, 2023 159.90 161.15 158.80 160.85 159.68 3,830,073
Nov 17, 2023 158.40 160.05 158.05 159.10 157.95 3,598,377
Nov 16, 2023 158.40 158.40 156.70 157.80 156.66 6,064,697
Nov 15, 2023 155.80 160.10 155.50 158.60 157.45 6,938,780
Nov 14, 2023 152.45 155.60 151.85 155.40 154.27 5,460,381
Nov 13, 2023 152.05 152.85 151.25 152.05 150.95 2,545,602
Nov 10, 2023 152.75 152.90 150.45 152.00 150.90 2,826,506
Nov 9, 2023 148.95 154.05 148.60 153.80 152.68 6,065,370
Nov 8, 2023 148.95 149.85 148.10 149.25 148.17 3,834,324
Nov 7, 2023 148.85 149.60 147.95 149.40 148.32 3,243,444
Nov 6, 2023 151.20 151.80 147.80 149.00 147.92 3,476,251
Nov 3, 2023 148.15 149.75 147.80 149.20 148.12 2,212,192
Nov 2, 2023 145.40 149.60 145.40 147.90 146.83 3,420,612
Nov 1, 2023 144.70 145.15 142.70 144.50 143.45 2,389,225
Oct 31, 2023 143.55 145.80 142.45 144.20 143.15 4,094,408
Oct 30, 2023 144.30 144.75 142.00 142.90 141.86 3,178,075
Oct 27, 2023 143.40 144.90 142.30 144.30 143.25 4,096,317
Oct 26, 2023 141.40 143.90 139.75 142.90 141.86 4,002,636
Oct 25, 2023 139.00 145.90 137.75 143.30 142.26 7,933,478
Oct 24, 2023 138.50 139.35 136.40 139.10 138.09 5,064,645
Oct 23, 2023 139.85 140.35 136.75 138.75 137.74 5,052,580
Oct 20, 2023 141.60 141.60 138.90 139.20 138.19 6,546,865
Oct 19, 2023 1.15 Dividend
Oct 19, 2023 143.10 147.40 142.30 142.80 141.76 5,465,679
Oct 18, 2023 148.20 148.30 144.20 145.30 143.10 6,120,420
Oct 17, 2023 150.30 150.75 147.25 149.30 147.04 4,751,289
Oct 16, 2023 151.65 152.20 150.35 150.40 148.13 3,767,054
Oct 13, 2023 152.50 153.45 150.85 151.80 149.51 3,000,924
Oct 12, 2023 153.00 156.40 152.65 153.65 151.33 8,413,980
Oct 11, 2023 150.40 150.80 148.70 150.65 148.37 3,864,091
Oct 10, 2023 146.25 150.95 144.00 150.60 148.32 3,812,504
Oct 9, 2023 147.60 147.60 144.75 144.80 142.61 3,143,802
Oct 6, 2023 145.50 149.15 144.55 147.80 145.57 4,515,446
Oct 5, 2023 144.50 148.05 143.95 146.70 144.48 4,082,222
Oct 4, 2023 145.30 145.40 143.55 144.65 142.46 3,666,939
Oct 3, 2023 145.95 147.65 145.50 145.95 143.74 3,485,047
Oct 2, 2023 146.95 149.80 146.70 147.25 145.02 5,091,974
Sep 29, 2023 145.10 148.25 145.10 147.25 145.02 5,202,474
Sep 28, 2023 143.35 144.70 142.25 144.65 142.46 3,322,870
Sep 27, 2023 143.70 144.00 142.50 142.80 140.64 3,902,889
Sep 26, 2023 144.65 144.65 142.25 142.60 140.44 4,222,391
Sep 25, 2023 143.95 145.55 143.25 145.50 143.30 3,324,803
Sep 22, 2023 144.65 145.25 143.40 144.05 141.87 2,412,567
Sep 21, 2023 145.90 146.20 143.85 145.20 143.01 4,465,876
Sep 20, 2023 146.90 148.75 145.65 147.30 145.07 5,037,545
Sep 19, 2023 148.20 148.45 146.10 147.20 144.98 3,329,759
Sep 18, 2023 148.75 148.80 146.90 148.70 146.45 3,580,534
Sep 15, 2023 150.50 152.40 148.25 148.75 146.50 10,114,905
Sep 14, 2023 147.20 149.65 146.15 149.35 147.09 4,556,254
Sep 13, 2023 148.40 148.85 146.00 147.20 144.98 4,637,373
Sep 12, 2023 149.65 149.75 148.05 149.35 147.09 5,333,340
Sep 11, 2023 147.10 150.65 146.55 149.50 147.24 4,346,640
Sep 8, 2023 147.30 147.95 145.65 146.75 144.53 2,565,254
Sep 7, 2023 148.40 149.45 146.00 147.05 144.83 2,969,294
Sep 6, 2023 147.55 149.70 146.30 149.00 146.75 3,895,280
Sep 5, 2023 146.15 148.15 145.50 147.65 145.42 2,869,746
Sep 4, 2023 145.75 147.40 145.50 146.35 144.14 1,640,655
Sep 1, 2023 144.95 146.70 143.95 145.10 142.91 3,184,344
Aug 31, 2023 148.55 148.95 144.35 144.95 142.76 10,288,176
Aug 30, 2023 149.80 150.55 148.00 149.10 146.85 3,361,010
Aug 29, 2023 147.85 150.20 147.80 149.50 147.24 5,524,350
Aug 28, 2023 147.00 148.50 145.80 147.35 145.12 2,264,926
Aug 25, 2023 144.55 147.35 144.30 145.75 143.55 3,180,987
Aug 24, 2023 145.60 147.35 144.75 145.50 143.30 5,556,405
Aug 23, 2023 144.35 144.35 143.05 143.95 141.77 3,755,121
Aug 22, 2023 142.35 144.05 141.25 143.70 141.53 2,897,728
Aug 21, 2023 140.00 142.85 139.65 141.35 139.21 2,715,645
Aug 18, 2023 140.60 140.95 138.95 140.30 138.18 2,956,560
Aug 17, 2023 142.40 142.45 140.45 140.60 138.48 2,733,232
Aug 16, 2023 141.80 143.90 141.60 143.40 141.23 2,192,189
Aug 15, 2023 144.25 144.65 142.10 142.80 140.64 3,267,230
Aug 14, 2023 144.25 144.70 143.35 144.60 142.41 3,298,170
Aug 11, 2023 145.95 145.95 144.20 144.90 142.71 2,043,314
Aug 10, 2023 146.85 147.90 145.25 146.40 144.19 2,889,550
Aug 9, 2023 145.90 148.25 145.65 146.50 144.29 2,065,874
Aug 8, 2023 146.85 146.85 144.05 144.70 142.51 2,521,540
Aug 7, 2023 146.35 146.85 144.90 146.80 144.58 1,846,700
Aug 4, 2023 145.50 147.05 144.45 146.55 144.34 2,735,448
Aug 3, 2023 146.95 147.00 144.15 145.60 143.40 4,121,611
Aug 2, 2023 149.05 149.05 145.55 147.85 145.62 3,208,921
Aug 1, 2023 149.70 150.60 149.25 149.60 147.34 2,698,205
Jul 31, 2023 149.05 150.10 148.30 149.70 147.44 2,734,328
Jul 28, 2023 148.55 150.10 148.55 149.25 146.99 1,856,081
Jul 27, 2023 147.15 150.90 146.90 149.00 146.75 2,814,589
Jul 26, 2023 150.95 150.95 146.70 147.15 144.93 2,207,420
Jul 25, 2023 148.65 149.95 147.15 149.50 147.24 2,106,160
Jul 24, 2023 146.55 148.65 145.95 148.15 145.91 2,565,529
Jul 21, 2023 144.30 147.55 143.80 147.55 145.32 4,095,530
Jul 20, 2023 140.85 146.25 140.85 145.80 143.60 4,408,589
Jul 19, 2023 154.60 155.40 145.25 145.80 143.60 7,132,904
Jul 18, 2023 151.45 154.15 151.05 153.85 151.52 4,344,081
Jul 17, 2023 150.20 151.50 149.10 151.45 149.16 3,266,000
Jul 14, 2023 151.00 151.55 149.50 151.20 148.91 2,789,480
Jul 13, 2023 151.25 151.95 150.25 151.05 148.77 3,109,432
Jul 12, 2023 149.25 151.15 148.05 150.70 148.42 2,387,850
Jul 11, 2023 151.80 151.80 147.10 148.90 146.65 3,612,582
Jul 10, 2023 149.00 150.05 147.80 149.65 147.39 2,016,228
Jul 7, 2023 148.20 150.00 147.20 149.40 147.14 3,069,831
Jul 6, 2023 150.10 150.65 147.30 148.20 145.96 6,029,611
Jul 5, 2023 151.00 153.55 150.60 151.40 149.11 4,387,837
Jul 4, 2023 152.15 152.80 150.60 151.45 149.16 2,986,145
Jul 3, 2023 155.15 155.50 152.25 152.35 150.05 2,658,809
Jun 30, 2023 154.45 155.80 154.30 155.40 153.05 4,213,254
Jun 29, 2023 154.40 155.20 152.80 153.70 151.38 3,600,794
Jun 28, 2023 155.70 156.50 154.40 154.65 152.31 3,264,667
Jun 27, 2023 153.30 154.75 152.80 154.65 152.31 2,411,529
Jun 26, 2023 152.50 153.55 150.90 153.50 151.18 4,075,580
Jun 22, 2023 154.25 154.45 152.10 153.85 151.52 4,453,989
Jun 21, 2023 155.10 156.05 154.00 154.75 152.41 4,119,803
Jun 20, 2023 155.55 156.00 154.30 154.70 152.36 4,434,299
Jun 19, 2023 156.60 156.60 154.70 155.70 153.35 4,194,014
Jun 16, 2023 160.80 160.90 155.95 156.60 154.23 10,825,736
Jun 15, 2023 159.75 160.55 157.55 159.95 157.53 4,560,402
Jun 14, 2023 162.75 165.00 161.70 162.85 160.39 3,569,730
Jun 13, 2023 161.65 162.70 160.95 162.45 159.99 4,720,212
Jun 12, 2023 159.80 161.10 158.65 159.30 156.89 2,396,766
Jun 9, 2023 159.40 160.00 158.25 159.05 156.65 2,364,200
Jun 8, 2023 157.70 159.85 157.00 159.45 157.04 4,176,363
Jun 7, 2023 159.80 160.15 157.35 158.35 155.96 5,342,485
Jun 5, 2023 159.60 161.35 158.95 159.75 157.34 3,035,338
Jun 2, 2023 158.35 159.80 157.35 159.80 157.38 3,993,507
Jun 1, 2023 158.75 158.85 154.95 157.20 154.82 5,307,910
May 31, 2023 159.90 160.80 157.45 158.05 155.66 12,331,972
May 30, 2023 158.35 161.80 157.65 159.70 157.29 4,262,067
May 29, 2023 161.20 162.05 157.40 158.50 156.10 2,202,456
May 26, 2023 155.65 161.35 155.35 161.00 158.57 6,978,910
May 25, 2023 152.65 155.95 151.90 154.75 152.41 6,153,068
May 24, 2023 151.70 151.85 149.55 150.75 148.47 3,224,678
May 23, 2023 154.80 155.15 152.10 152.30 150.00 3,394,811
May 22, 2023 156.70 157.00 154.60 155.40 153.05 3,908,527
May 19, 2023 155.85 157.95 154.75 157.20 154.82 5,560,844
May 17, 2023 149.35 151.65 148.80 151.65 149.36 2,599,570
May 16, 2023 149.95 150.50 148.60 149.35 147.09 3,389,661
May 15, 2023 151.35 151.40 149.25 150.30 148.03 3,635,556
May 12, 2023 150.65 151.00 149.50 150.20 147.93 2,790,923
May 11, 2023 147.00 150.45 147.00 150.00 147.73 5,312,749
May 10, 2023 147.65 148.05 144.90 147.20 144.98 3,534,210
May 9, 2023 147.55 147.70 145.30 147.70 145.47 4,821,549
May 8, 2023 148.20 149.00 146.20 147.55 145.32 3,458,022
May 5, 2023 148.00 148.40 145.15 148.40 146.16 3,926,200
May 4, 2023 146.35 148.15 145.00 147.55 145.32 6,334,138
May 3, 2023 147.10 149.90 146.10 146.40 144.19 5,652,873
May 2, 2023 148.20 148.60 145.30 146.00 143.79 8,225,608
Apr 28, 2023 1.15 Dividend
Apr 28, 2023 148.10 149.85 143.90 148.10 145.86 9,224,176
Apr 27, 2023 128.60 150.00 127.40 147.25 143.89 18,203,944
Apr 26, 2023 130.15 130.15 127.60 128.65 125.72 5,215,207

Related Tickers

ALFA.ST Alfa Laval Corporate AB
473.20
+2.74%
 
SAND.ST Sandvik AB (publ)
227.30
+2.11%
 
TREL-B.ST Trelleborg AB (publ)
388.40
+2.48%
 
VALMT.HE Valmet Oyj
22.98
+0.26%
 
AALB.AS Aalberts N.V.
44.50
+1.69%
 
WRT1V.HE Wärtsilä Oyj Abp
17.40
+11.40%
 
KNEBV.HE KONE Oyj
45.27
+2.86%
 
SU.PA Schneider Electric S.E.
217.35
+2.81%
 
FDR.MC Fluidra, S.A.
19.93
+1.37%
 
VACN.SW VAT Group AG
468.70
+2.72%