Stockholm - Delayed Quote • SEK
Atlas Copco AB (ATCO-B.ST)
At close: April 26 at 5:29 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 164.80 | 167.65 | 164.30 | 167.05 | 167.05 | 1,893,508 |
| Apr 25, 2024 | 1.40 Dividend | |||||
| Apr 25, 2024 | 165.40 | 165.60 | 161.05 | 162.65 | 162.65 | 1,922,033 |
| 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 9, 2024 | 159.20 | 160.30 | 157.95 | 158.55 | 157.22 | 1,017,190 |
| Apr 8, 2024 | 158.00 | 160.40 | 158.00 | 159.80 | 158.46 | 1,603,793 |
| Apr 5, 2024 | 157.00 | 157.70 | 154.90 | 157.35 | 156.03 | 1,813,666 |
| Apr 4, 2024 | 158.95 | 159.85 | 158.25 | 159.50 | 158.16 | 1,057,138 |
| Apr 3, 2024 | 158.50 | 159.65 | 158.20 | 158.95 | 157.61 | 1,220,448 |
| Apr 2, 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 8, 2024 | 159.00 | 161.50 | 158.55 | 160.45 | 159.10 | 1,336,203 |
| Mar 7, 2024 | 156.50 | 159.20 | 155.45 | 158.90 | 157.56 | 1,651,114 |
| Mar 6, 2024 | 155.00 | 156.85 | 153.15 | 156.80 | 155.48 | 1,660,924 |
| Mar 5, 2024 | 154.90 | 156.25 | 153.70 | 155.35 | 154.04 | 1,817,533 |
| Mar 4, 2024 | 156.00 | 156.15 | 154.15 | 155.35 | 154.04 | 1,649,366 |
| Mar 1, 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 9, 2024 | 148.00 | 149.85 | 147.05 | 147.70 | 146.46 | 1,189,283 |
| Feb 8, 2024 | 146.20 | 148.10 | 146.10 | 148.05 | 146.80 | 864,449 |
| Feb 7, 2024 | 147.45 | 147.75 | 145.10 | 146.10 | 144.87 | 2,036,438 |
| Feb 6, 2024 | 147.20 | 148.25 | 145.70 | 147.45 | 146.21 | 1,378,162 |
| Feb 5, 2024 | 148.25 | 148.45 | 145.30 | 145.55 | 144.33 | 1,443,013 |
| Feb 2, 2024 | 149.60 | 149.90 | 147.70 | 148.40 | 147.15 | 1,203,956 |
| Feb 1, 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 |
| Jan 26, 2024 | 143.00 | 144.70 | 141.00 | 142.40 | 141.20 | 1,736,917 |
| Jan 25, 2024 | 148.60 | 150.50 | 142.00 | 143.50 | 142.29 | 4,702,802 |
| Jan 24, 2024 | 148.60 | 149.65 | 146.55 | 148.20 | 146.95 | 1,386,332 |
| Jan 23, 2024 | 147.30 | 147.45 | 145.00 | 146.65 | 145.42 | 1,652,196 |
| Jan 22, 2024 | 144.45 | 146.90 | 143.70 | 146.45 | 145.22 | 2,058,779 |
| Jan 19, 2024 | 142.50 | 143.75 | 142.20 | 142.75 | 141.55 | 1,915,639 |
| Jan 18, 2024 | 141.10 | 142.80 | 140.35 | 142.15 | 140.95 | 1,797,593 |
| Jan 17, 2024 | 141.20 | 141.40 | 139.45 | 140.80 | 139.62 | 1,451,246 |
| Jan 16, 2024 | 141.50 | 143.25 | 140.60 | 142.90 | 141.70 | 1,279,770 |
| Jan 15, 2024 | 142.95 | 143.00 | 141.50 | 141.80 | 140.61 | 673,312 |
| Jan 12, 2024 | 141.60 | 142.55 | 141.15 | 142.30 | 141.10 | 1,217,714 |
| Jan 11, 2024 | 142.85 | 144.20 | 140.45 | 140.55 | 139.37 | 1,450,966 |
| Jan 10, 2024 | 140.75 | 142.00 | 140.60 | 141.15 | 139.96 | 1,512,830 |
| Jan 9, 2024 | 142.45 | 142.55 | 140.20 | 141.45 | 140.26 | 1,016,787 |
| Jan 8, 2024 | 141.05 | 142.25 | 140.05 | 142.25 | 141.05 | 1,460,154 |
| Jan 5, 2024 | 142.45 | 142.75 | 140.10 | 140.60 | 139.42 | 874,897 |
| Jan 4, 2024 | 144.70 | 145.25 | 142.00 | 143.60 | 142.39 | 1,801,878 |
| Jan 3, 2024 | 147.05 | 147.05 | 143.85 | 144.75 | 143.53 | 1,220,420 |
| Jan 2, 2024 | 149.85 | 150.40 | 146.90 | 147.05 | 145.81 | 1,351,190 |
| Dec 29, 2023 | 148.50 | 150.00 | 148.50 | 149.40 | 148.14 | 1,049,579 |
| Dec 28, 2023 | 148.65 | 149.35 | 147.85 | 148.50 | 147.25 | 1,075,810 |
| Dec 27, 2023 | 147.10 | 149.15 | 147.10 | 148.30 | 147.05 | 2,000,853 |
| Dec 22, 2023 | 146.85 | 147.90 | 145.90 | 147.10 | 145.86 | 1,808,152 |
| Dec 21, 2023 | 147.60 | 147.70 | 146.25 | 147.05 | 145.81 | 2,208,345 |
| Dec 20, 2023 | 146.05 | 148.00 | 145.35 | 147.85 | 146.61 | 2,426,106 |
| Dec 19, 2023 | 144.55 | 146.70 | 144.55 | 146.30 | 145.07 | 1,825,171 |
| Dec 18, 2023 | 146.10 | 146.10 | 144.00 | 144.15 | 142.94 | 1,825,809 |
| Dec 15, 2023 | 143.50 | 146.50 | 143.50 | 146.45 | 145.22 | 2,733,622 |
| Dec 14, 2023 | 143.95 | 144.75 | 142.00 | 143.20 | 142.00 | 2,247,804 |
| Dec 13, 2023 | 143.40 | 143.70 | 141.95 | 141.95 | 140.76 | 2,201,945 |
| Dec 12, 2023 | 142.70 | 143.40 | 142.25 | 143.05 | 141.85 | 1,837,347 |
| Dec 11, 2023 | 141.05 | 143.00 | 140.90 | 143.00 | 141.80 | 2,158,157 |
| Dec 8, 2023 | 139.65 | 141.65 | 139.35 | 141.05 | 139.86 | 1,400,083 |
| Dec 7, 2023 | 141.15 | 141.65 | 139.35 | 139.65 | 138.48 | 1,753,372 |
| Dec 6, 2023 | 138.80 | 141.75 | 138.80 | 141.30 | 140.11 | 1,913,367 |
| Dec 5, 2023 | 137.95 | 138.90 | 137.65 | 138.70 | 137.53 | 1,258,739 |
| Dec 4, 2023 | 139.25 | 139.55 | 137.35 | 137.95 | 136.79 | 1,611,583 |
| Dec 1, 2023 | 138.80 | 141.00 | 138.70 | 139.25 | 138.08 | 1,650,847 |
| Nov 30, 2023 | 139.50 | 140.05 | 138.45 | 138.45 | 137.29 | 6,148,021 |
| Nov 29, 2023 | 137.55 | 139.55 | 137.35 | 138.65 | 137.48 | 2,520,761 |
| Nov 28, 2023 | 136.90 | 138.00 | 136.90 | 137.85 | 136.69 | 1,457,929 |
| Nov 27, 2023 | 137.00 | 138.00 | 136.75 | 137.90 | 136.74 | 1,527,787 |
| Nov 24, 2023 | 137.10 | 137.45 | 135.75 | 137.15 | 136.00 | 1,386,477 |
| Nov 23, 2023 | 139.00 | 139.80 | 138.15 | 138.30 | 137.14 | 1,629,818 |
| Nov 22, 2023 | 138.50 | 139.50 | 137.80 | 138.75 | 137.58 | 2,917,734 |
| Nov 21, 2023 | 138.15 | 138.35 | 137.15 | 137.80 | 136.64 | 3,121,393 |
| Nov 20, 2023 | 137.00 | 138.55 | 136.65 | 138.15 | 136.99 | 1,982,341 |
| Nov 17, 2023 | 135.70 | 137.65 | 135.70 | 136.80 | 135.65 | 1,388,387 |
| Nov 16, 2023 | 136.65 | 136.65 | 134.85 | 135.60 | 134.46 | 2,243,231 |
| Nov 15, 2023 | 134.75 | 137.65 | 134.35 | 136.55 | 135.40 | 2,960,090 |
| Nov 14, 2023 | 132.70 | 134.35 | 131.80 | 134.35 | 133.22 | 2,480,880 |
| Nov 13, 2023 | 132.05 | 133.05 | 131.25 | 131.90 | 130.79 | 1,322,811 |
| Nov 10, 2023 | 132.00 | 132.45 | 130.40 | 132.05 | 130.94 | 1,533,948 |
| Nov 9, 2023 | 128.75 | 133.50 | 128.45 | 133.10 | 131.98 | 2,353,347 |
| Nov 8, 2023 | 128.05 | 129.30 | 127.60 | 128.75 | 127.67 | 1,806,513 |
| Nov 7, 2023 | 128.00 | 128.80 | 127.40 | 128.45 | 127.37 | 1,596,090 |
| Nov 6, 2023 | 130.25 | 130.90 | 127.55 | 128.70 | 127.62 | 1,833,491 |
| Nov 3, 2023 | 128.45 | 129.15 | 127.65 | 128.55 | 127.47 | 711,244 |
| Nov 2, 2023 | 126.20 | 129.65 | 126.05 | 127.80 | 126.73 | 1,291,335 |
| Nov 1, 2023 | 125.15 | 125.75 | 123.75 | 124.90 | 123.85 | 1,003,667 |
| Oct 31, 2023 | 124.20 | 126.10 | 123.40 | 125.05 | 124.00 | 1,534,123 |
| Oct 30, 2023 | 125.10 | 125.50 | 123.10 | 123.75 | 122.71 | 960,102 |
| Oct 27, 2023 | 124.55 | 125.55 | 123.70 | 125.05 | 124.00 | 1,173,258 |
| Oct 26, 2023 | 122.65 | 125.00 | 122.05 | 124.55 | 123.50 | 1,741,245 |
| Oct 25, 2023 | 120.45 | 126.90 | 120.15 | 124.65 | 123.60 | 2,529,579 |
| Oct 24, 2023 | 120.70 | 121.10 | 119.10 | 120.65 | 119.64 | 1,481,803 |
| Oct 23, 2023 | 122.35 | 123.10 | 119.50 | 120.90 | 119.88 | 2,398,938 |
| Oct 20, 2023 | 124.50 | 124.75 | 121.85 | 122.00 | 120.97 | 1,679,699 |
| Oct 19, 2023 | 1.15 Dividend | |||||
| Oct 19, 2023 | 125.50 | 128.60 | 125.20 | 125.65 | 124.59 | 1,758,962 |
| Oct 18, 2023 | 130.45 | 130.45 | 126.80 | 127.55 | 125.34 | 2,549,460 |
| Oct 17, 2023 | 131.70 | 131.80 | 129.05 | 130.80 | 128.53 | 3,009,841 |
| Oct 16, 2023 | 133.00 | 133.45 | 131.85 | 131.95 | 129.66 | 1,556,917 |
| Oct 13, 2023 | 133.50 | 134.10 | 132.45 | 132.90 | 130.59 | 1,310,898 |
| Oct 12, 2023 | 133.50 | 136.40 | 133.50 | 134.20 | 131.87 | 3,640,172 |
| Oct 11, 2023 | 131.95 | 132.45 | 130.25 | 132.00 | 129.71 | 1,606,611 |
| Oct 10, 2023 | 127.80 | 132.10 | 127.30 | 131.70 | 129.41 | 1,700,113 |
| Oct 9, 2023 | 128.60 | 128.60 | 126.40 | 126.60 | 124.40 | 1,070,044 |
| Oct 6, 2023 | 128.00 | 129.65 | 126.05 | 128.90 | 126.66 | 1,580,372 |
| Oct 5, 2023 | 126.50 | 129.10 | 126.00 | 128.10 | 125.88 | 1,548,815 |
| Oct 4, 2023 | 126.90 | 126.90 | 125.05 | 126.45 | 124.26 | 1,614,330 |
| Oct 3, 2023 | 127.60 | 128.45 | 126.50 | 127.20 | 124.99 | 1,383,551 |
| Oct 2, 2023 | 127.65 | 129.70 | 127.50 | 128.60 | 126.37 | 1,804,072 |
| Sep 29, 2023 | 126.00 | 128.90 | 125.90 | 128.20 | 125.98 | 1,675,428 |
| Sep 28, 2023 | 124.20 | 125.90 | 123.35 | 125.75 | 123.57 | 1,190,925 |
| Sep 27, 2023 | 123.90 | 124.40 | 123.30 | 123.75 | 121.60 | 1,144,470 |
| Sep 26, 2023 | 125.40 | 125.90 | 122.80 | 123.45 | 121.31 | 1,535,592 |
| Sep 25, 2023 | 124.55 | 126.15 | 123.70 | 126.15 | 123.96 | 1,311,558 |
| Sep 22, 2023 | 125.00 | 125.50 | 123.90 | 125.00 | 122.83 | 824,053 |
| Sep 21, 2023 | 127.15 | 127.15 | 125.00 | 125.60 | 123.42 | 1,507,854 |
| Sep 20, 2023 | 126.10 | 128.25 | 125.90 | 127.60 | 125.39 | 2,049,607 |
| Sep 19, 2023 | 127.20 | 128.25 | 126.50 | 126.90 | 124.70 | 1,266,415 |
| Sep 18, 2023 | 128.65 | 128.80 | 126.95 | 128.20 | 125.98 | 1,300,590 |
| Sep 15, 2023 | 130.10 | 132.25 | 128.65 | 128.65 | 126.42 | 6,227,567 |
| Sep 14, 2023 | 128.20 | 129.80 | 126.85 | 129.35 | 127.11 | 1,982,167 |
| Sep 13, 2023 | 129.40 | 129.50 | 127.05 | 128.20 | 125.98 | 1,346,910 |
| Sep 12, 2023 | 130.45 | 130.95 | 129.40 | 130.15 | 127.89 | 1,200,717 |
| Sep 11, 2023 | 128.70 | 131.10 | 128.45 | 130.15 | 127.89 | 988,482 |
| Sep 8, 2023 | 128.95 | 129.70 | 127.80 | 128.60 | 126.37 | 621,802 |
| Sep 7, 2023 | 130.30 | 131.00 | 128.15 | 128.95 | 126.71 | 1,248,842 |
| Sep 6, 2023 | 129.30 | 131.40 | 128.55 | 130.45 | 128.19 | 1,025,302 |
| Sep 5, 2023 | 128.00 | 130.25 | 127.25 | 130.15 | 127.89 | 1,549,468 |
| Sep 4, 2023 | 128.10 | 128.90 | 127.45 | 128.30 | 126.07 | 836,193 |
| Sep 1, 2023 | 126.20 | 128.80 | 125.60 | 127.60 | 125.39 | 1,573,263 |
| Aug 31, 2023 | 129.00 | 129.10 | 125.55 | 126.35 | 124.16 | 5,562,849 |
| Aug 30, 2023 | 130.00 | 130.25 | 128.30 | 129.05 | 126.81 | 1,139,922 |
| Aug 29, 2023 | 127.75 | 130.10 | 127.60 | 129.70 | 127.45 | 2,487,200 |
| Aug 28, 2023 | 126.90 | 127.95 | 125.55 | 127.25 | 125.04 | 1,001,710 |
| Aug 25, 2023 | 125.10 | 126.75 | 124.50 | 125.65 | 123.47 | 1,179,915 |
| Aug 24, 2023 | 125.20 | 127.15 | 124.85 | 125.55 | 123.37 | 1,451,432 |
| Aug 23, 2023 | 124.80 | 124.90 | 123.85 | 124.55 | 122.39 | 701,331 |
| Aug 22, 2023 | 122.95 | 124.75 | 122.25 | 124.65 | 122.49 | 886,553 |
| Aug 21, 2023 | 121.50 | 123.85 | 121.50 | 122.55 | 120.42 | 751,468 |
| Aug 18, 2023 | 122.25 | 122.55 | 121.05 | 122.30 | 120.18 | 1,104,911 |
| Aug 17, 2023 | 124.10 | 124.10 | 122.35 | 122.70 | 120.57 | 1,141,309 |
| Aug 16, 2023 | 123.30 | 125.35 | 123.15 | 125.05 | 122.88 | 1,125,456 |
| Aug 15, 2023 | 126.45 | 126.45 | 123.75 | 124.30 | 122.14 | 1,438,331 |
| Aug 14, 2023 | 125.85 | 126.35 | 125.10 | 126.15 | 123.96 | 905,449 |
| Aug 11, 2023 | 127.05 | 127.05 | 125.90 | 126.60 | 124.40 | 830,755 |
| Aug 10, 2023 | 127.40 | 128.45 | 126.65 | 127.30 | 125.09 | 961,690 |
| Aug 9, 2023 | 126.80 | 129.10 | 126.75 | 127.45 | 125.24 | 697,430 |
| Aug 8, 2023 | 127.20 | 127.85 | 125.55 | 126.10 | 123.91 | 772,682 |
| Aug 7, 2023 | 127.15 | 128.00 | 125.95 | 127.95 | 125.73 | 919,330 |
| Aug 4, 2023 | 126.10 | 127.55 | 125.40 | 127.45 | 125.24 | 1,023,484 |
| Aug 3, 2023 | 128.20 | 128.20 | 125.05 | 126.10 | 123.91 | 1,818,978 |
| Aug 2, 2023 | 129.10 | 129.35 | 126.70 | 128.75 | 126.52 | 1,155,988 |
| Aug 1, 2023 | 130.00 | 131.00 | 129.60 | 130.10 | 127.84 | 824,762 |
| Jul 31, 2023 | 129.40 | 130.45 | 128.65 | 129.95 | 127.70 | 920,493 |
| Jul 28, 2023 | 129.30 | 130.05 | 128.90 | 129.40 | 127.15 | 634,653 |
| Jul 27, 2023 | 127.90 | 130.95 | 126.90 | 129.40 | 127.15 | 1,207,996 |
| Jul 26, 2023 | 129.65 | 129.85 | 127.15 | 127.80 | 125.58 | 846,618 |
| Jul 25, 2023 | 128.55 | 130.10 | 127.45 | 129.65 | 127.40 | 864,927 |
| Jul 24, 2023 | 126.00 | 128.60 | 125.95 | 128.55 | 126.32 | 1,062,932 |
| Jul 21, 2023 | 125.60 | 127.30 | 124.65 | 127.30 | 125.09 | 872,276 |
| Jul 20, 2023 | 123.10 | 126.20 | 122.25 | 126.10 | 123.91 | 1,782,016 |
| Jul 19, 2023 | 133.30 | 134.05 | 125.50 | 126.55 | 124.35 | 2,155,842 |
| Jul 18, 2023 | 130.75 | 133.05 | 130.50 | 132.70 | 130.40 | 1,246,259 |
| Jul 17, 2023 | 130.35 | 131.05 | 129.80 | 130.75 | 128.48 | 1,046,748 |
| Jul 14, 2023 | 131.45 | 131.85 | 130.15 | 131.20 | 128.92 | 762,379 |
| Jul 13, 2023 | 131.50 | 132.00 | 130.45 | 131.45 | 129.17 | 1,008,963 |
| Jul 12, 2023 | 129.95 | 131.45 | 128.80 | 131.05 | 128.78 | 1,177,216 |
| Jul 11, 2023 | 131.40 | 131.40 | 128.25 | 129.45 | 127.20 | 955,587 |
| Jul 10, 2023 | 129.60 | 130.20 | 128.75 | 129.95 | 127.70 | 626,343 |
| Jul 7, 2023 | 129.60 | 130.90 | 128.70 | 130.00 | 127.74 | 842,334 |
| Jul 6, 2023 | 131.00 | 131.75 | 128.10 | 129.10 | 126.86 | 1,427,994 |
| Jul 5, 2023 | 131.80 | 133.85 | 131.35 | 131.95 | 129.66 | 1,077,869 |
| Jul 4, 2023 | 132.40 | 133.25 | 131.45 | 132.35 | 130.05 | 1,203,119 |
| Jul 3, 2023 | 134.70 | 134.70 | 132.25 | 132.25 | 129.96 | 944,674 |
| Jun 30, 2023 | 133.80 | 134.90 | 133.70 | 134.25 | 131.92 | 1,893,029 |
| Jun 29, 2023 | 134.90 | 135.00 | 133.05 | 133.50 | 131.18 | 932,052 |
| Jun 28, 2023 | 135.55 | 136.70 | 134.90 | 135.00 | 132.66 | 891,799 |
| Jun 27, 2023 | 133.95 | 135.50 | 133.95 | 135.00 | 132.66 | 1,082,970 |
| Jun 26, 2023 | 132.60 | 134.40 | 131.50 | 134.40 | 132.07 | 1,716,964 |
| Jun 22, 2023 | 134.75 | 134.75 | 132.40 | 134.05 | 131.72 | 1,456,279 |
| Jun 21, 2023 | 133.90 | 135.15 | 133.40 | 134.75 | 132.41 | 1,551,369 |
| Jun 20, 2023 | 134.30 | 134.85 | 133.70 | 134.10 | 131.77 | 1,365,063 |
| Jun 19, 2023 | 135.35 | 135.35 | 133.65 | 134.30 | 131.97 | 1,219,055 |
| Jun 16, 2023 | 139.20 | 139.50 | 135.05 | 135.35 | 133.00 | 3,236,615 |
| Jun 15, 2023 | 138.40 | 139.30 | 136.85 | 138.55 | 136.15 | 1,533,422 |
| Jun 14, 2023 | 140.40 | 140.95 | 139.60 | 140.75 | 138.31 | 1,296,491 |
| Jun 13, 2023 | 139.75 | 140.80 | 139.25 | 140.30 | 137.87 | 2,138,784 |
| Jun 12, 2023 | 138.90 | 139.70 | 137.30 | 138.15 | 135.75 | 1,064,765 |
| Jun 9, 2023 | 138.60 | 138.95 | 137.30 | 137.90 | 135.51 | 1,192,210 |
| Jun 8, 2023 | 136.85 | 138.40 | 136.00 | 138.30 | 135.90 | 1,435,578 |
| Jun 7, 2023 | 137.45 | 138.45 | 136.20 | 137.35 | 134.97 | 2,508,350 |
| Jun 5, 2023 | 137.60 | 138.90 | 136.85 | 137.45 | 135.07 | 1,649,388 |
| Jun 2, 2023 | 136.75 | 137.75 | 135.70 | 137.60 | 135.21 | 2,411,534 |
| Jun 1, 2023 | 137.20 | 137.85 | 134.25 | 135.70 | 133.35 | 2,987,732 |
| May 31, 2023 | 138.10 | 139.35 | 136.25 | 136.60 | 134.23 | 5,887,635 |
| May 30, 2023 | 136.00 | 139.65 | 135.55 | 138.10 | 135.70 | 1,968,741 |
| May 29, 2023 | 138.50 | 138.90 | 135.60 | 136.25 | 133.89 | 977,792 |
| May 26, 2023 | 134.15 | 138.95 | 134.15 | 138.35 | 135.95 | 2,891,871 |
| May 25, 2023 | 131.70 | 134.70 | 131.60 | 133.40 | 131.09 | 2,437,177 |
| May 24, 2023 | 131.65 | 131.65 | 130.15 | 130.90 | 128.63 | 1,533,360 |
| May 23, 2023 | 134.60 | 135.00 | 132.35 | 132.70 | 130.40 | 1,186,217 |
| May 22, 2023 | 137.00 | 137.00 | 134.45 | 135.00 | 132.66 | 1,870,010 |
| May 19, 2023 | 136.85 | 138.25 | 136.25 | 137.30 | 134.92 | 2,462,449 |
| May 17, 2023 | 130.35 | 132.95 | 130.35 | 132.75 | 130.45 | 578,948 |
| May 16, 2023 | 131.45 | 132.50 | 130.40 | 131.30 | 129.02 | 1,678,537 |
| May 15, 2023 | 132.75 | 133.15 | 131.30 | 132.25 | 129.96 | 1,472,596 |
| May 12, 2023 | 132.50 | 132.80 | 131.65 | 132.25 | 129.96 | 1,483,574 |
| May 11, 2023 | 129.60 | 132.45 | 129.60 | 132.10 | 129.81 | 1,922,260 |
| May 10, 2023 | 129.60 | 130.50 | 127.80 | 129.60 | 127.35 | 1,729,455 |
| May 9, 2023 | 129.70 | 130.10 | 128.00 | 130.10 | 127.84 | 2,323,857 |
| May 8, 2023 | 130.50 | 131.20 | 129.00 | 129.70 | 127.45 | 2,238,175 |
| May 5, 2023 | 130.75 | 130.95 | 128.50 | 130.95 | 128.68 | 2,032,379 |
| May 4, 2023 | 129.45 | 131.35 | 128.80 | 130.40 | 128.14 | 2,716,840 |
| May 3, 2023 | 130.15 | 132.70 | 129.05 | 129.45 | 127.20 | 2,459,956 |
| May 2, 2023 | 131.70 | 131.80 | 128.40 | 128.90 | 126.66 | 2,968,151 |
| Apr 28, 2023 | 1.15 Dividend | |||||
| Apr 28, 2023 | 131.35 | 133.15 | 128.45 | 131.30 | 129.02 | 3,630,873 |
| Apr 27, 2023 | 116.55 | 134.30 | 115.30 | 130.75 | 127.35 | 7,498,795 |
| Apr 26, 2023 | 117.20 | 117.20 | 114.85 | 115.90 | 112.89 | 2,729,947 |
Related Tickers
SAND.ST Sandvik AB (publ)
227.30
+2.11%
ALFA.ST Alfa Laval Corporate AB
473.20
+2.74%
TREL-B.ST Trelleborg AB (publ)
388.40
+2.48%
MYCR.ST Mycronic AB (publ)
381.80
+2.47%
WRT1V.HE Wärtsilä Oyj Abp
17.40
+11.40%
KNEBV.HE KONE Oyj
45.27
+2.86%
AALB.AS Aalberts N.V.
44.50
+1.69%
BEIJ-B.ST Beijer Ref AB (publ)
160.15
+0.16%
NKR.OL Nekkar ASA
9.30
+3.33%
SPX.L Spirax-Sarco Engineering plc
8,980.00
+1.47%