Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
IOB - Delayed Quote SEK

Atlas Copco AB (publ) (0XXT.IL)

Compare
188.10
+1.58
+(0.85%)
As of 12:21:24 PM GMT. Market Open.
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.00188.60183.25188.10188.1035,924
Feb 20, 2025185.50188.00185.20186.52186.52530,675
Feb 19, 2025190.50190.60184.65188.12188.125,113,241
Feb 18, 2025187.50190.70187.00189.65189.65781,966
Feb 17, 2025188.70188.75184.50187.09187.09301,177
Feb 14, 2025188.95189.50187.10187.15187.151,976,820
Feb 13, 2025187.25190.15186.60189.35189.35475,634
Feb 12, 2025185.40187.00183.90185.66185.66556,276
Feb 11, 2025185.60185.60183.45184.41184.4188,007
Feb 10, 2025183.85185.70182.90185.45185.45511,604
Feb 7, 2025186.65186.85183.65185.21185.21494,888
Feb 6, 2025186.15186.55183.75186.50186.50460,884
Feb 5, 2025184.50185.30182.85184.90184.90349,227
Feb 4, 2025184.50185.20180.35185.00185.002,884,250
Feb 3, 2025180.10183.25180.05181.40181.404,296,212
Jan 31, 2025184.60186.90184.60186.30186.30381,811
Jan 30, 2025182.50185.80182.40183.63183.63385,691
Jan 29, 2025181.25183.75180.05182.59182.592,577,460
Jan 28, 2025187.95195.55180.35181.10181.108,724,975
Jan 27, 2025187.20187.60181.80183.60183.60716,937
Jan 24, 2025190.95192.70190.95191.77191.77268,760
Jan 23, 2025188.80189.65186.95188.66188.66475,142
Jan 22, 2025186.90189.30186.90188.20188.20465,777
Jan 21, 2025186.75187.10185.50186.34186.34223,666
Jan 20, 2025186.40189.15184.95186.44186.44168,155
Jan 17, 2025183.15187.30182.60185.32185.32855,901
Jan 16, 2025182.45183.85181.35182.23182.23994,949
Jan 15, 2025175.65180.60175.65176.47176.47160,586
Jan 14, 2025176.35177.30175.25176.49176.49177,108
Jan 13, 2025174.50175.45171.96173.52173.52670,210
Jan 10, 2025178.45178.70175.30177.37177.371,287,271
Jan 9, 2025176.70178.35175.45177.30177.30687,042
Jan 8, 2025174.55178.60174.55176.50176.50635,623
Jan 7, 2025176.35177.10174.00175.27175.27381,413
Jan 6, 2025171.85171.85171.85171.85171.85-
Jan 3, 2025171.65172.35171.15171.85171.8562,072
Jan 2, 2025169.35171.65169.25171.30171.30161,914
Dec 31, 2024168.10168.10168.10168.10168.10-
Dec 30, 2024171.55171.55167.50168.10168.10293,637
Dec 27, 2024165.80170.70165.80170.45170.45120,415
Dec 24, 2024168.75168.75168.75168.75168.75-
Dec 23, 2024169.80169.95168.15168.75168.75438,551
Dec 20, 2024173.70173.70167.65169.50169.50405,591
Dec 19, 2024174.10174.10171.00171.30171.30192,727
Dec 18, 2024177.25177.85175.70177.26177.264,807,871
Dec 17, 2024176.15178.45175.90178.31178.31555,476
Dec 16, 2024176.80178.40176.80177.25177.25224,832
Dec 13, 2024178.80179.65176.70178.36178.36315,333
Dec 12, 2024179.75180.50178.55179.60179.602,344,009
Dec 11, 2024179.00180.40178.65179.79179.79224,088
Dec 10, 2024179.95180.75178.75179.48179.48893,334
Dec 9, 2024184.70185.15180.85181.79181.791,040,603
Dec 6, 2024178.45180.95178.20179.54179.54269,141
Dec 5, 2024180.05180.20177.95178.69178.69768,620
Dec 4, 2024179.65181.05178.50180.88180.887,935,402
Dec 3, 2024175.90180.90175.90178.63178.631,782,702
Dec 2, 2024173.55178.45172.95177.00177.00363,196
Nov 29, 2024172.10174.15171.30172.35172.35164,090
Nov 28, 2024173.40174.80172.30173.10173.10208,160
Nov 27, 2024172.90173.40171.85172.95172.9579,612
Nov 26, 2024171.20173.55171.20172.41172.412,803,349
Nov 25, 2024175.50175.50172.85173.20173.207,633,735
Nov 22, 2024172.95174.65171.85174.25174.25757,653
Nov 21, 2024171.40172.85170.60171.53171.53745,055
Nov 20, 2024174.75175.00171.55173.07173.071,526,442
Nov 19, 2024174.85175.40170.80171.91171.911,968,949
Nov 18, 2024176.45176.50173.65174.75174.75164,301
Nov 15, 2024177.90177.90175.30175.79175.79569,380
Nov 14, 2024178.90179.70177.65178.73178.73333,568
Nov 13, 2024177.25179.80175.85177.15177.152,029,861
Nov 12, 2024185.15185.15176.30182.60182.604,651,773
Nov 11, 2024182.75184.95182.45184.55184.551,863,228
Nov 8, 2024183.45183.70180.20182.27182.272,851,961
Nov 7, 2024177.55183.75177.55177.85177.853,456,344
Nov 6, 2024181.05185.10177.75178.68178.6818,298,430
Nov 5, 2024176.20178.10175.60176.77176.775,062,234
Nov 4, 2024176.00178.25175.80176.14176.14344,784
Nov 1, 2024175.95177.90174.95175.87175.871,823,540
Oct 31, 2024176.25176.80174.40175.61175.614,339,828
Oct 30, 2024180.35180.40176.70178.69178.6917,621,089
Oct 29, 2024180.35185.15180.35181.94181.942,678,024
Oct 28, 2024180.50182.85179.80180.98180.9828,409,105
Oct 25, 2024179.00180.60178.05179.63179.63299,836
Oct 24, 2024179.35182.45178.35181.05181.05312,858
Oct 23, 2024178.25182.00174.80176.48176.482,525,964
Oct 22, 2024181.45181.70178.55179.96179.96353,211
Oct 21, 2024183.25183.50180.85182.39182.39553,730
Oct 18, 2024 1.40 Dividend
Oct 18, 2024187.25187.25182.90184.04184.04863,567
Oct 17, 2024184.30185.50183.35184.15182.755,373,091
Oct 16, 2024183.90186.20181.75185.10183.6921,808,000
Oct 15, 2024196.75197.60186.13187.10185.6820,255,066
Oct 14, 2024194.30195.95193.90195.03193.5420,665,293
Oct 11, 2024192.10194.65191.90192.67191.2120,293,008
Oct 10, 2024194.10194.15190.46191.37189.925,149,127
Oct 9, 2024193.95195.40193.50194.22192.745,393,537
Oct 8, 2024193.15194.50191.70193.35191.885,529,496
Oct 7, 2024196.45196.75193.95194.72193.2410,164,575
Oct 4, 2024195.70197.60193.30197.54196.03368,708
Oct 3, 2024196.40196.70194.90195.76194.2716,946,187
Oct 2, 2024195.65197.70191.70196.58195.09140,496
Oct 1, 2024197.15201.40194.30194.75193.271,938,739
Sep 30, 2024197.15199.30196.20198.80197.29131,157
Sep 27, 2024194.05198.30194.05196.74195.25396,410
Sep 26, 2024195.05197.50194.30195.94194.452,486,658
Sep 25, 2024189.35190.27185.45189.09187.664,214,682
Sep 24, 2024187.15188.30184.05186.25184.8422,057,380
Sep 23, 2024182.85185.30181.70183.63182.23384,347
Sep 20, 2024181.75184.05181.90183.05181.661,024,019
Sep 19, 2024181.75186.15180.80185.55184.14207,347
Sep 18, 2024180.95184.75178.90179.39178.03137,721
Sep 17, 2024178.80181.45178.80181.10179.721,017,910
Sep 16, 2024179.05180.20178.05179.00177.642,956,730
Sep 13, 2024175.60180.10175.60179.26177.89200,006
Sep 12, 2024179.20180.95177.80179.44178.08424,623
Sep 11, 2024180.90180.90175.20177.73176.38306,798
Sep 10, 2024176.65178.35175.55177.32175.98161,813
Sep 9, 2024174.25177.30174.25176.04174.70615,255
Sep 6, 2024175.00176.15172.25173.78172.461,318,054
Sep 5, 2024178.90179.45175.55176.32174.98761,385
Sep 4, 2024177.10181.90177.10180.65179.27262,295
Sep 3, 2024185.35186.50182.15184.54183.131,585,152
Sep 2, 2024185.80186.20184.10184.97183.5713,739,662
Aug 30, 2024186.75187.05185.85186.90185.48111,463
Aug 29, 2024185.65187.35184.00185.94184.531,521,678
Aug 28, 2024183.20185.55182.20184.23182.82276,087
Aug 27, 2024184.75184.75182.30183.16181.77497,584
Aug 23, 2024183.20186.30182.65185.47184.06135,436
Aug 22, 2024183.80184.90183.45184.18182.78144,142
Aug 21, 2024183.65184.45182.45184.08182.68469,736
Aug 20, 2024183.95185.00182.95183.80182.40216,383
Aug 19, 2024183.30184.00183.00183.57182.18244,677
Aug 16, 2024183.10183.40182.25182.83181.441,735,027
Aug 15, 2024182.10183.85180.70182.32180.93204,919
Aug 14, 2024180.75182.10180.25181.12179.74268,216
Aug 13, 2024177.70181.20177.35178.00176.65322,493
Aug 12, 2024179.00179.00176.75177.46176.1172,404
Aug 9, 2024177.20178.00175.35175.91174.57310,016
Aug 8, 2024174.55177.45173.40174.34173.01232,467
Aug 7, 2024173.85176.95172.40174.80173.47848,194
Aug 6, 2024173.75174.60170.40172.05170.74168,869
Aug 5, 2024168.00172.75167.20170.27168.98664,724
Aug 2, 2024179.90179.90174.70177.13175.791,953,135
Aug 1, 2024190.40190.40182.00182.73181.34334,507
Jul 31, 2024190.35191.85189.65191.15189.70301,988
Jul 30, 2024185.05187.65185.05186.82185.40458,069
Jul 29, 2024185.35186.85184.70186.05184.63250,205
Jul 26, 2024182.70185.00182.40184.51183.11297,012
Jul 25, 2024181.00183.45179.37180.72179.35445,616
Jul 24, 2024184.50185.20183.45184.33182.934,223,676
Jul 23, 2024184.50187.15182.80186.57185.156,331,833
Jul 22, 2024184.75186.50183.25186.01184.59652,411
Jul 19, 2024183.75186.80182.75184.22182.82533,061
Jul 18, 2024195.65195.65182.85185.43184.021,301,303
Jul 17, 2024198.65200.10194.50196.50195.013,384,507
Jul 16, 2024200.50200.70198.35199.33197.82215,938
Jul 15, 2024200.30202.60200.30201.10199.57235,877
Jul 12, 2024193.00201.50193.00201.17199.64175,517
Jul 11, 2024193.70195.40192.95194.37192.89309,065
Jul 10, 2024192.20193.80192.00192.80191.343,384,826
Jul 9, 2024195.45195.80192.75194.47192.99285,356
Jul 8, 2024193.60196.15193.45195.65194.16517,031
Jul 5, 2024196.00197.30192.95195.30193.81308,332
Jul 4, 2024198.10198.60190.45196.98195.48355,144
Jul 3, 2024198.40201.40197.20198.70197.19423,220
Jul 2, 2024198.05198.05196.35197.15195.65101,829
Jul 1, 2024200.90200.90197.95199.75198.231,249,710
Jun 28, 2024200.20200.20198.50199.23197.71282,418
Jun 27, 2024199.25202.10198.65200.05198.531,336,572
Jun 26, 2024199.25202.00198.75199.56198.041,148,741
Jun 25, 2024201.00201.00195.35196.70195.21437,512
Jun 24, 2024197.35202.30197.05201.12199.59660,348
Jun 21, 2024198.43198.43198.43198.43196.93-
Jun 20, 2024199.30200.00196.95198.43196.93518,061
Jun 19, 2024201.50201.90198.75200.29198.76109,612
Jun 18, 2024201.30201.90200.00200.92199.39232,373
Jun 17, 2024200.80201.50199.10200.20198.6811,223,897
Jun 14, 2024200.60202.50198.55200.42198.902,470,455
Jun 13, 2024206.40206.40202.60205.56204.00269,894
Jun 12, 2024203.10205.90202.50203.20201.668,118,186
Jun 11, 2024202.10205.40201.10202.30200.76381,949
Jun 10, 2024202.90204.00201.20203.70202.15493,283
Jun 7, 2024203.50205.60202.30204.40202.85346,771
Jun 6, 2024200.90200.90200.90200.90199.37-
Jun 5, 2024202.50203.00198.80200.90199.372,357,920
Jun 4, 2024201.20201.50199.45200.44198.92216,575
Jun 3, 2024203.30204.00201.40202.09200.55465,137
May 31, 2024198.95201.30197.60198.00196.4915,618,413
May 30, 2024198.45198.90197.30198.70197.1994,607
May 29, 2024201.10201.60197.75199.73198.21390,721
May 28, 2024203.20204.00200.00201.60200.07143,957
May 24, 2024203.70204.00201.90203.15201.60168,667
May 23, 2024198.95206.50198.95205.22203.66742,501
May 22, 2024199.80203.80198.50202.31200.77129,339
May 21, 2024199.65200.70198.85199.42197.91768,709
May 20, 2024198.65200.20198.15199.50197.9896,564
May 17, 2024198.85198.85196.05196.70195.202,824,668
May 16, 2024201.60203.10197.85198.40196.891,445,776
May 15, 2024201.80201.80198.10200.33198.81239,778
May 14, 2024199.20199.75198.40199.18197.672,112,221
May 13, 2024204.10204.10199.25200.29198.7761,748
May 10, 2024203.10203.80200.90202.80201.26253,373
May 9, 2024199.75199.75199.75199.75198.23-
May 8, 2024198.85201.40198.30199.75198.23507,407
May 7, 2024199.15199.25195.45199.25197.749,727,049
May 3, 2024194.90196.80191.35196.30194.81134,779
May 2, 2024193.25194.25193.16194.25192.77162,831
May 1, 2024195.45195.45195.45195.45193.9618,398
Apr 30, 2024192.50199.55192.50195.31193.83502,365
Apr 29, 2024196.30196.30192.55195.00193.5210,059,859
Apr 26, 2024193.10194.05192.15193.50192.033,957,120
Apr 25, 2024 1.40 Dividend
Apr 25, 2024192.60192.60186.90188.74187.30553,586
Apr 24, 2024179.10193.70177.50187.93185.114,351,189
Apr 23, 2024174.95179.15174.95177.76175.101,331,056
Apr 22, 2024181.40181.85176.04180.05177.3511,240,858
Apr 19, 2024180.45180.75179.00179.69176.99572,527
Apr 18, 2024184.85184.85181.70182.41179.68440,183
Apr 17, 2024183.80185.70180.35183.34180.597,554,941
Apr 16, 2024183.35184.50182.20183.37180.627,040,753
Apr 15, 2024184.95188.70184.28186.65183.8511,394,324
Apr 12, 2024183.05185.40180.35184.54181.7727,233,569
Apr 11, 2024182.60184.85179.95181.45178.731,426,894
Apr 10, 2024182.30184.00180.50183.33180.584,462,330
Apr 9, 2024182.85183.75181.45181.85179.121,525,824
Apr 8, 2024182.55183.80181.65183.06180.321,010,868
Apr 5, 2024178.50181.32177.35179.53176.84787,667
Apr 4, 2024180.65182.30180.20180.90178.195,527,014
Apr 3, 2024180.80181.50180.25181.27178.554,624,772
Apr 2, 2024179.70183.40179.35180.03177.33575,994
Mar 28, 2024181.05182.81180.35180.80178.0984,238
Mar 27, 2024185.95185.95181.35182.20179.47777,809
Mar 26, 2024186.00186.25182.95185.73182.949,047,832
Mar 25, 2024187.00187.65185.50186.00183.21835,266
Mar 22, 2024185.50187.70184.90187.02184.214,438,781
Mar 21, 2024184.70186.45184.10186.30183.511,526,272
Mar 20, 2024181.75183.65181.00183.38180.642,997,859
Mar 19, 2024181.50183.05180.89181.82179.10941,078
Mar 18, 2024184.25184.70181.50182.04179.312,020,826
Mar 15, 2024174.90185.55174.90184.22181.463,141,453
Mar 14, 2024183.40183.75182.35182.79180.057,255,693
Mar 13, 2024183.90185.10181.80182.63179.891,469,125
Mar 12, 2024179.85183.20179.70180.06177.361,048,909
Mar 11, 2024180.35183.65177.70179.10176.411,584,665
Mar 8, 2024181.35184.30181.05183.71180.96887,557
Mar 7, 2024181.15181.70178.30180.85178.141,390,061
Mar 6, 2024178.60179.70176.40177.79175.124,052,758
Mar 5, 2024178.90180.25178.10179.41176.72708,987
Mar 4, 2024181.30181.70178.70179.45176.76910,077
Mar 1, 2024180.95180.95178.90179.42176.734,375,290
Feb 29, 2024180.50181.00178.45180.36177.652,923,879
Feb 28, 2024178.10180.25178.10179.42176.722,527,009
Feb 27, 2024180.90180.90178.30179.17176.481,408,254
Feb 26, 2024178.10180.75176.96179.97177.276,653,246
Feb 23, 2024179.85179.95177.83178.28175.61221,265
Feb 22, 2024179.10181.10178.60180.68177.97758,986
Feb 21, 2024175.00175.66173.55175.62172.98415,667
Waiting for permission
Allow microphone access to enable voice search

Try again.