IOB - Delayed Quote SEK

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

144.08
-1.81
(-1.24%)
At close: May 19 at 5:03:51 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 19, 2025144.55145.25143.50144.85144.85124,749
May 16, 2025145.20146.60144.90145.89145.89649,552
May 15, 2025141.10145.25140.65144.80144.80892,090
May 14, 2025142.73143.30141.65142.36142.365,303,019
May 13, 2025142.00142.85140.75141.82141.82361,895
May 12, 2025137.23142.65137.05141.86141.86587,126
May 9, 2025134.50135.20133.50133.55133.55100,361
May 8, 2025132.38134.40132.05133.75133.75210,827
May 7, 2025132.05132.35130.95131.48131.48363,017
May 6, 2025134.30134.30131.50132.36132.36580,452
May 2, 2025136.70137.45134.38135.24135.247,772,771
May 1, 2025132.90132.90132.90132.90132.90-
Apr 30, 2025 1.5 Dividend
Apr 30, 2025130.15134.45129.10132.90132.90506,713
Apr 29, 2025137.45138.15130.80132.60131.106,149,211
Apr 28, 2025137.85138.00136.85137.49135.93121,739
Apr 25, 2025137.70138.45136.60138.20136.6468,067
Apr 24, 2025135.35135.93134.05134.51132.98438,138
Apr 23, 2025133.05137.95133.05135.00133.473,667,205
Apr 22, 2025131.70132.50129.05131.01129.531,289,212
Apr 17, 2025133.10133.10130.65131.53130.042,113
Apr 16, 2025133.15133.45132.00132.72131.2247,784
Apr 15, 2025133.30135.45133.30134.66133.1443,522
Apr 14, 2025133.50133.55131.30131.75130.2689,050
Apr 11, 2025130.50130.50125.15127.90126.45196,426
Apr 10, 2025135.95135.95130.10131.40129.92193,207
Apr 9, 2025121.30123.25119.35121.65120.27196,931
Apr 8, 2025124.35127.10123.90126.05124.62610,998
Apr 7, 2025117.00128.80115.75123.44122.04497,673
Apr 4, 2025132.05133.25125.40130.82129.342,277,286
Apr 3, 2025139.60139.60133.55134.54133.02944,535
Apr 2, 2025140.39140.90138.10140.72139.13313,166
Apr 1, 2025141.10141.70139.85140.72139.13132,213
Mar 31, 2025142.05142.65139.90142.13140.52187,934
Mar 28, 2025145.65146.65144.40145.21143.57113,332
Mar 27, 2025144.85146.90144.45146.90145.24183,071
Mar 26, 2025150.25150.25147.80149.88148.1853,057
Mar 25, 2025148.98150.60147.65149.30147.614,957,543
Mar 24, 2025149.23149.90148.00148.90147.2236,375
Mar 21, 2025151.45151.80147.70148.80147.12496,695
Mar 20, 2025153.95153.95151.40153.20151.47975,151
Mar 19, 2025153.00153.75152.40152.81151.0824,352
Mar 18, 2025156.60157.30153.10156.76154.99738,934
Mar 17, 2025156.05157.10155.50156.17154.4118,297
Mar 14, 2025154.05156.50154.05156.07154.3052,718
Mar 13, 2025153.90156.00152.85154.65152.90101,929
Mar 12, 2025155.20156.45154.40155.27153.5139,204
Mar 11, 2025157.75157.75153.15154.56152.81134,709
Mar 10, 2025159.45160.10155.30157.15155.37654,274
Mar 7, 2025157.00159.45155.90158.75156.95113,613
Mar 6, 2025162.75162.80155.40159.27157.4790,801
Mar 5, 2025155.00161.65155.00161.30159.48109,009
Mar 4, 2025157.00157.05152.20152.40150.68423,354
Mar 3, 2025159.90161.35158.75159.95158.147,323,293
Feb 28, 2025158.65161.20158.65160.21158.39127,545
Feb 27, 2025161.75162.35159.80161.24159.42289,118
Feb 26, 2025161.82163.95161.82163.95162.10112,782
Feb 25, 2025158.75160.80158.75159.65157.84187,500
Feb 24, 2025161.45162.10158.85159.15157.352,127,685
Feb 21, 2025163.15164.15161.75162.77160.9381,674
Feb 20, 2025161.75163.95161.75162.60160.76100,271
Feb 19, 2025165.15165.70160.75160.95159.13874,549
Feb 18, 2025164.30166.05163.05165.56163.691,024,819
Feb 17, 2025164.50164.80163.45163.80161.94646,437
Feb 14, 2025165.75166.55164.35165.65163.78859,166
Feb 13, 2025166.15167.25165.25166.60164.72280,151
Feb 12, 2025163.00164.85162.80164.08162.23121,428
Feb 11, 2025163.30163.30161.45162.24160.4060,226
Feb 10, 2025162.05163.60161.75162.15160.3240,894
Feb 7, 2025164.50164.50162.10163.22161.38184,769
Feb 6, 2025164.05164.55162.50163.85162.00117,766
Feb 5, 2025162.05163.50161.70163.05161.2194,462
Feb 4, 2025161.15164.05159.85163.95162.101,780,695
Feb 3, 2025159.10162.70159.10160.15158.345,996,160
Jan 31, 2025165.93166.70165.55166.00164.1245,780
Jan 30, 2025163.00164.85162.75163.70161.8544,833
Jan 29, 2025162.75163.20159.80161.82159.9976,924
Jan 28, 2025168.15174.50160.90165.89164.022,203,653
Jan 27, 2025168.15168.50163.70165.47163.6079,755
Jan 24, 2025171.15173.05171.15172.16170.21125,242
Jan 23, 2025168.95169.85167.80169.09167.1852,430
Jan 22, 2025168.15169.95167.80169.20167.2954,178
Jan 21, 2025166.15167.50166.00167.08165.1958,855
Jan 20, 2025167.65167.65165.85166.56164.6837,592
Jan 17, 2025163.35168.15163.00168.15166.25732,580
Jan 16, 2025163.45163.45161.80162.65160.81320,362
Jan 15, 2025157.35161.00156.80157.74155.9652,280
Jan 14, 2025158.20158.55156.20156.40154.6376,341
Jan 13, 2025156.00156.45153.50154.74152.99455,675
Jan 10, 2025158.90159.30156.65158.41156.62136,652
Jan 9, 2025155.25158.43155.25157.80156.0132,669
Jan 8, 2025155.00157.20154.70155.72153.9657,528
Jan 7, 2025157.65157.65154.95155.68153.9281,625
Jan 6, 2025152.52152.52152.52152.52150.80-
Jan 3, 2025151.95152.90151.70152.52150.802,021,773
Jan 2, 2025151.45152.20150.40151.50149.7942,593
Dec 31, 2024149.04149.04149.04149.04147.36-
Dec 30, 2024150.05150.10148.35149.04147.3650,351
Dec 27, 2024149.65151.10149.25150.50148.8022,953
Dec 24, 2024149.28149.28149.28149.28147.59-
Dec 23, 2024148.80150.10148.40149.28147.5947,184
Dec 20, 2024150.10150.40148.20148.66146.9757,634
Dec 19, 2024153.60153.60151.30152.79151.0644,926
Dec 18, 2024156.35156.35154.45155.59153.83721,975
Dec 17, 2024155.95157.15155.20155.85154.0930,905
Dec 16, 2024156.80156.95155.60155.95154.1934,924
Dec 13, 2024157.80158.50156.10157.58155.8018,220
Dec 12, 2024159.80159.80158.00158.63156.8333,386
Dec 11, 2024158.90159.20158.05158.64156.8544,173
Dec 10, 2024160.55160.60158.30159.31157.5139,511
Dec 9, 2024161.95163.60160.95161.67159.845,152,929
Dec 6, 2024158.50160.50158.35159.51157.7069,299
Dec 5, 2024158.95158.95157.55158.55156.76610,335
Dec 4, 2024159.20160.30158.70159.94158.132,415,739
Dec 3, 2024157.45159.70157.00157.38155.60870,587
Dec 2, 2024153.40158.40153.40156.64154.8743,369
Nov 29, 2024153.45154.10151.45151.99150.2731,007
Nov 28, 2024154.00154.20152.15153.09151.3652,210
Nov 27, 2024151.15152.75151.15151.98150.262,232,640
Nov 26, 2024150.95152.45150.40151.52149.8162,167
Nov 25, 2024154.25154.25151.45152.05150.33731,762
Nov 22, 2024152.60153.30151.00152.10150.3819,514
Nov 21, 2024150.60151.80149.60150.66148.9522,243
Nov 20, 2024154.25154.25150.45151.49149.7819,765
Nov 19, 2024152.80152.80149.20149.99148.3054,429
Nov 18, 2024153.90154.05151.90152.54150.82180,313
Nov 15, 2024153.40154.90153.40154.02152.2896,838
Nov 14, 2024155.60156.75154.65155.86154.10112,920
Nov 13, 2024158.60158.60153.25154.15152.411,470,092
Nov 12, 2024160.15160.15153.95157.78155.99115,888
Nov 11, 2024160.85162.30160.80161.35159.52272,563
Nov 8, 2024160.15161.10158.25159.18157.38390,958
Nov 7, 2024157.25161.60157.05160.61158.7983,905
Nov 6, 2024159.45163.20157.05158.81157.0215,151,495
Nov 5, 2024155.10157.10154.80155.76154.001,312,552
Nov 4, 2024156.45157.10154.85156.14154.38551,726
Nov 1, 2024155.15155.88154.45155.22153.4622,763
Oct 31, 2024155.75155.91153.70155.91154.14113,146
Oct 30, 2024159.75160.00156.45160.00158.198,400,695
Oct 29, 2024162.15162.15160.10161.21159.395,639,570
Oct 28, 2024159.00160.95158.70160.06158.255,001,704
Oct 25, 2024159.00159.50157.50158.78156.9837,382
Oct 24, 2024160.20161.30157.90160.14158.3341,956
Oct 23, 2024158.00161.60158.00159.35157.5511,420
Oct 22, 2024162.10162.20159.30160.57158.753,879,244
Oct 21, 2024162.85163.70161.70162.77160.93106,271
Oct 18, 2024 1.4 Dividend
Oct 18, 2024164.15164.85163.15163.83161.9891,136
Oct 17, 2024164.35165.35163.55165.20161.95552,613
Oct 16, 2024163.20165.25163.20164.38161.14127,835
Oct 15, 2024173.65174.50165.40165.65162.39147,716
Oct 14, 2024172.25173.30171.30172.23168.8426,639
Oct 11, 2024169.75172.10169.70171.05167.6820,066,966
Oct 10, 2024171.50172.50168.25169.71166.375,569,336
Oct 9, 2024171.85172.90171.15172.55169.154,107,804
Oct 8, 2024171.25172.25170.00171.37167.994,188,731
Oct 7, 2024173.75174.15171.70172.49169.1011,162,778
Oct 4, 2024172.55174.65171.25172.81169.41283,097
Oct 3, 2024173.15174.00171.75173.13169.729,467,570
Oct 2, 2024173.65174.30172.75173.99170.56422,580
Oct 1, 2024174.50174.75172.00172.29168.8992,412
Sep 30, 2024173.20175.00172.95173.77170.35109,492
Sep 27, 2024172.60174.10171.45172.70169.303,511,413
Sep 26, 2024172.20173.45171.20172.55169.1643,812
Sep 25, 2024165.35167.55164.30166.74163.451,327,796
Sep 24, 2024166.00166.45162.95164.35161.1138,140
Sep 23, 2024161.85163.95160.70162.67159.4780,693
Sep 20, 2024162.00162.50160.75161.92158.73166,662
Sep 19, 2024159.85164.05158.75163.80160.5763,694
Sep 18, 2024159.60159.60157.30157.65154.5512,831
Sep 17, 2024158.45160.15158.45159.95156.8037,003
Sep 16, 2024158.45158.65157.40158.06154.951,681,716
Sep 13, 2024158.25159.05157.70158.34155.22232,509
Sep 12, 2024157.70159.55157.00158.32155.21126,390
Sep 11, 2024156.45157.40154.60156.13153.06123,322
Sep 10, 2024156.20157.20154.90155.65152.5962,957
Sep 9, 2024154.20156.35154.20154.84151.7982,956
Sep 6, 2024153.30154.50151.90152.96149.9467,946
Sep 5, 2024157.50158.20154.40155.38152.3249,219
Sep 4, 2024159.15160.30157.95159.49156.3561,883
Sep 3, 2024163.00164.25160.75163.22160.00665,087
Sep 2, 2024163.40163.60161.55162.66159.454,875,529
Aug 30, 2024162.90163.85162.90163.34160.1294,216
Aug 29, 2024162.55163.55160.70163.05159.8414,122
Aug 28, 2024160.65162.55160.05162.00158.8123,290
Aug 27, 2024162.05162.15160.20161.11157.9418,899
Aug 23, 2024160.55163.80160.55163.12159.9024,363
Aug 22, 2024161.85162.45161.25161.50158.3232,023
Aug 21, 2024161.15162.10160.20160.85157.68165,060
Aug 20, 2024161.95162.50160.80161.47158.2995,822
Aug 19, 2024161.05161.65160.95161.32158.1442,531
Aug 16, 2024161.15161.45160.50160.98157.8125,541
Aug 15, 2024159.90161.75159.35161.37158.1922,544
Aug 14, 2024159.20160.10158.40159.49156.35215,818
Aug 13, 2024156.45157.50156.10157.33154.2368,812
Aug 12, 2024152.50156.45152.50155.66152.60100,414
Aug 9, 2024155.40156.45154.35155.11152.0625,869
Aug 8, 2024153.00155.80152.40155.28152.2250,416
Aug 7, 2024150.30155.10150.30154.90151.8558,732
Aug 6, 2024152.75153.40149.35150.55147.59285,841
Aug 5, 2024149.40151.35146.25146.25143.37498,435
Aug 2, 2024157.50158.35153.65156.36153.283,503,739
Aug 1, 2024166.85167.55159.85160.55157.394,956,333
Jul 31, 2024166.55168.05166.55167.69164.3927,726
Jul 30, 2024163.20164.30162.80163.66160.44216,295
Jul 29, 2024162.45163.65161.65163.06159.8570,706
Jul 26, 2024159.70161.95159.50161.69158.51110,613
Jul 25, 2024158.00159.55156.95157.69154.58850,647
Jul 24, 2024161.25161.85159.75160.87157.704,030,506
Jul 23, 2024160.95163.55159.25163.02159.81517,584
Jul 22, 2024161.00162.90159.35162.46159.26642,284
Jul 19, 2024160.15161.35158.60159.75156.6027,846
Jul 18, 2024166.45166.60158.60160.85157.68142,067
Jul 17, 2024171.00171.80168.00169.00165.6756,762
Jul 16, 2024173.00173.50171.50172.74169.3412,837
Jul 15, 2024173.10174.40173.10174.18170.7519,417
Jul 12, 2024169.05174.55168.70174.15170.7228,666
Jul 11, 2024167.30169.65167.20168.71165.3959,395
Jul 10, 2024166.95167.35165.90166.33163.0630,877
Jul 9, 2024168.35169.00166.00167.69164.3848,603
Jul 8, 2024167.60168.95167.40168.64165.3245,581
Jul 5, 2024170.90170.90167.20167.20163.9135,567
Jul 4, 2024170.10170.80165.65168.15164.8420,130
Jul 3, 2024169.40173.65169.40171.88168.4938,474
Jul 2, 2024169.73170.45168.75169.90166.5537,475
Jul 1, 2024171.35171.35170.10170.45167.1016,170
Jun 28, 2024171.85171.85170.40170.88167.516,718
Jun 27, 2024172.30173.25170.20170.27166.9232,011
Jun 26, 2024171.05173.00170.85171.15167.7821,300
Jun 25, 2024170.65170.70167.95169.20165.8720,038
Jun 24, 2024169.45173.65168.25168.25164.943,837,201
Jun 21, 2024169.94169.94169.94169.94166.59-
Jun 20, 2024170.85171.20168.40169.94166.59275,959
Jun 19, 2024173.45173.80170.00170.77167.4121,631
Jun 18, 2024173.70173.70172.05172.77169.3724,017
Jun 17, 2024173.50173.65171.90172.86169.461,163,788
Jun 14, 2024173.20174.90171.40173.07169.665,039,103
Jun 13, 2024177.90178.00174.30175.84172.3840,226
Jun 12, 2024176.20177.95175.15177.13173.6419,840
Jun 11, 2024176.35176.50173.15174.20170.77100,590
Jun 10, 2024174.75175.65173.65175.25171.80278,985
Jun 7, 2024172.85177.15172.85176.50173.0240,169
Jun 6, 2024173.50173.50173.50173.50170.08-
Jun 5, 2024173.05174.85173.05173.50170.081,260,645
Jun 4, 2024173.26173.55171.90172.45169.0523,977
Jun 3, 2024176.00176.00173.35173.70170.2825,631
May 31, 2024169.40173.25169.40173.25169.84286,456
May 30, 2024169.45170.80169.45170.45167.0927,028
May 29, 2024172.75173.05170.25171.80168.4258,367
May 28, 2024176.05176.25172.20172.31168.9230,826
May 24, 2024175.50175.85174.30175.53172.07131,571
May 23, 2024177.05178.30176.30177.47173.9882,845
May 22, 2024172.85176.40172.55174.16170.7334,269
May 21, 2024171.95172.45171.25171.83168.4568,290
May 20, 2024171.20172.50170.65171.00167.6332,108