Stockholm - Delayed Quote SEK

Atlas Copco AB (publ) (ATCO-A.ST)

Compare
137.20
-6.10
(-4.26%)
At close: 5:29:51 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025130.55146.35130.00137.20137.2014,098,013
Apr 4, 2025150.30150.80140.85143.30143.309,938,091
Apr 3, 2025155.55157.55151.65151.95151.958,879,032
Apr 2, 2025159.35160.50157.30160.50160.507,319,601
Apr 1, 2025160.85161.20159.05161.10161.104,794,223
Mar 31, 2025161.90162.20158.60159.40159.406,859,128
Mar 28, 2025164.70166.20163.40164.00164.003,982,997
Mar 27, 2025164.85166.50163.85166.50166.504,898,564
Mar 26, 2025170.25170.75166.15166.85166.853,870,897
Mar 25, 2025167.40169.90165.90169.90169.903,957,632
Mar 24, 2025168.40168.40165.95167.55167.555,352,079
Mar 21, 2025171.40171.65166.30167.20167.208,516,889
Mar 20, 2025173.85174.55171.55172.40172.405,782,469
Mar 19, 2025173.55174.25172.10173.70173.706,316,304
Mar 18, 2025178.55178.90172.75174.20174.204,943,707
Mar 17, 2025177.35178.65176.15178.30178.303,153,023
Mar 14, 2025175.25177.45174.90177.20177.203,440,299
Mar 13, 2025175.40177.60173.80175.95175.953,017,065
Mar 12, 2025177.50179.20175.65176.60176.606,365,358
Mar 11, 2025181.80181.80174.85175.25175.254,600,879
Mar 10, 2025184.35184.60178.55179.15179.153,915,631
Mar 7, 2025181.20184.10179.15183.40183.406,084,395
Mar 6, 2025185.90186.35178.80183.15183.155,369,088
Mar 5, 2025179.90185.40177.90184.50184.506,462,212
Mar 4, 2025178.35179.30174.40175.40175.405,849,265
Mar 3, 2025182.60184.20181.10181.30181.305,851,286
Feb 28, 2025179.60183.15179.35182.75182.758,232,733
Feb 27, 2025183.50184.40181.00182.30182.303,922,012
Feb 26, 2025183.80186.35183.15185.80185.803,767,174
Feb 25, 2025180.60183.15180.45182.35182.353,383,974
Feb 24, 2025185.90186.35181.25183.00183.003,420,280
Feb 21, 2025187.75188.65185.80185.80185.806,048,904
Feb 20, 2025185.50188.05185.05187.40187.403,742,479
Feb 19, 2025190.30190.65184.55184.85184.855,693,369
Feb 18, 2025187.85190.70186.95190.50190.504,086,800
Feb 17, 2025187.40187.65186.40187.65187.652,611,221
Feb 14, 2025189.00189.60187.05187.65187.653,167,866
Feb 13, 2025186.90190.15186.50189.25189.254,036,727
Feb 12, 2025185.35187.00183.80185.15185.153,022,128
Feb 11, 2025185.50185.80183.20184.60184.603,220,762
Feb 10, 2025183.80185.75182.90185.50185.503,232,411
Feb 7, 2025186.75186.85183.65183.65183.652,945,642
Feb 6, 2025185.90186.50183.70186.45186.453,183,525
Feb 5, 2025182.55185.35182.25184.80184.803,250,918
Feb 4, 2025182.75185.20180.20185.20185.203,639,168
Feb 3, 2025180.05183.30179.95183.00183.004,139,901
Jan 31, 2025184.50186.95184.35186.20186.204,150,910
Jan 30, 2025182.50185.85182.05184.00184.004,175,889
Jan 29, 2025182.25183.75179.80182.05182.056,496,762
Jan 28, 2025187.95195.60180.30180.40180.4012,384,270
Jan 27, 2025187.20187.60181.85186.90186.905,722,031
Jan 24, 2025190.20192.70190.20192.40192.403,559,937
Jan 23, 2025188.80189.65186.90189.65189.653,340,405
Jan 22, 2025186.65189.30186.65188.80188.804,279,031
Jan 21, 2025185.50187.15185.35186.15186.153,195,161
Jan 20, 2025186.45187.65184.90185.80185.802,110,576
Jan 17, 2025183.05187.35182.65186.25186.257,025,528
Jan 16, 2025182.30184.15181.25182.10182.104,059,729
Jan 15, 2025176.15180.75175.85179.95179.954,601,656
Jan 14, 2025176.15177.65175.00176.15176.153,486,753
Jan 13, 2025174.50175.45171.95174.85174.853,263,691
Jan 10, 2025177.50178.75175.20175.65175.652,965,023
Jan 9, 2025176.70178.85175.50176.85176.853,682,007
Jan 8, 2025174.55178.65174.35176.00176.004,754,760
Jan 7, 2025176.70177.45173.80175.05175.056,196,251
Jan 3, 2025171.20172.40171.00171.65171.652,206,601
Jan 2, 2025169.40171.70169.30171.65171.652,313,730
Dec 30, 2024169.45169.60167.40168.85168.853,452,894
Dec 27, 2024169.20170.75168.60170.00170.002,821,169
Dec 23, 2024169.75169.95168.15168.65168.653,181,933
Dec 20, 2024170.00170.55167.65170.10170.107,958,378
Dec 19, 2024173.75174.45170.95171.40171.405,088,190
Dec 18, 2024177.25178.00175.35177.10177.104,413,086
Dec 17, 2024176.20178.55175.95176.80176.804,544,559
Dec 16, 2024176.80178.45176.55177.25177.254,077,108
Dec 13, 2024178.55179.60176.60177.05177.054,203,683
Dec 12, 2024179.60180.65178.55178.95178.953,895,148
Dec 11, 2024178.65180.50178.65179.60179.604,042,918
Dec 10, 2024180.00180.75178.70179.50179.504,719,802
Dec 9, 2024185.15185.15180.65181.20181.203,676,712
Dec 6, 2024178.25180.95178.15180.30180.302,697,008
Dec 5, 2024180.05180.05177.90178.75178.752,706,436
Dec 4, 2024179.70181.15178.60180.70180.702,705,680
Dec 3, 2024177.45180.90177.45178.00178.003,624,850
Dec 2, 2024173.30178.75172.90177.05177.054,763,690
Nov 29, 2024172.45174.15171.20174.15174.154,898,312
Nov 28, 2024173.40174.80172.30172.30172.302,002,379
Nov 27, 2024172.70173.50171.75172.50172.502,662,330
Nov 26, 2024172.15173.50171.35172.90172.901,753,978
Nov 25, 2024175.30175.55172.80173.40173.407,406,669
Nov 22, 2024172.95175.00171.85174.15174.155,151,579
Nov 21, 2024171.35172.90170.55172.70172.702,519,870
Nov 20, 2024174.20174.95171.40171.55171.552,833,290
Nov 19, 2024174.85175.00170.75173.00173.003,125,901
Nov 18, 2024175.30176.15173.55174.55174.552,506,809
Nov 15, 2024176.80177.90175.30175.45175.454,337,402
Nov 14, 2024178.65179.80177.45178.45178.454,331,302
Nov 13, 2024177.15178.15175.70178.15178.154,003,612
Nov 12, 2024182.60183.35176.25177.05177.054,847,541
Nov 11, 2024182.50185.05182.40184.55184.553,286,490
Nov 8, 2024183.45183.80180.00181.20181.207,234,086
Nov 7, 2024177.85183.75177.40183.00183.006,352,307
Nov 6, 2024179.45185.05177.70177.75177.753,979,835
Nov 5, 2024176.20178.10175.55178.10178.102,205,190
Nov 4, 2024176.00178.40175.60176.60176.602,316,121
Nov 1, 2024175.95176.65174.95175.45175.451,495,150
Oct 31, 2024176.20176.80174.30175.40175.404,344,094
Oct 30, 2024180.05180.45176.70177.75177.754,203,250
Oct 29, 2024182.25182.95180.75180.75180.753,531,768
Oct 28, 2024180.60183.00179.70181.75181.753,405,391
Oct 25, 2024179.20180.65177.95179.55179.552,369,018
Oct 24, 2024179.40182.60178.25179.45179.453,318,189
Oct 23, 2024177.50183.55174.25179.90179.906,698,407
Oct 22, 2024181.45181.95178.50179.90179.904,507,663
Oct 21, 2024183.25183.60180.75181.45181.454,090,772
Oct 18, 2024 1.40 Dividend
Oct 18, 2024183.20185.30182.65183.55183.553,706,756
Oct 17, 2024184.30185.45183.25184.00182.604,897,815
Oct 16, 2024183.90186.30181.65184.60183.204,948,008
Oct 15, 2024196.15197.80185.95186.15184.735,357,770
Oct 14, 2024194.25196.00193.90195.95194.461,811,185
Oct 11, 2024192.05194.75191.65194.20192.722,240,663
Oct 10, 2024194.15194.70190.25192.20190.743,508,201
Oct 9, 2024193.95195.55193.30194.65193.172,506,608
Oct 8, 2024193.15194.55191.70193.85192.382,265,937
Oct 7, 2024196.75196.75193.85195.30193.811,624,200
Oct 4, 2024196.00197.60193.35195.55194.062,597,202
Oct 3, 2024196.40197.10194.70196.00194.512,180,226
Oct 2, 2024195.65197.70195.45197.70196.202,316,717
Oct 1, 2024197.00198.10194.25194.70193.222,879,862
Sep 30, 2024197.00199.35196.05196.45194.964,206,846
Sep 27, 2024197.00198.40194.95198.05196.543,171,103
Sep 26, 2024195.30197.45194.10196.25194.764,499,111
Sep 25, 2024185.45190.30185.15189.65188.212,893,600
Sep 24, 2024187.20188.50184.00186.00184.582,486,550
Sep 23, 2024182.85185.35181.70184.70183.292,815,315
Sep 20, 2024183.75184.05181.85182.55181.166,867,594
Sep 19, 2024181.75186.30180.75185.20183.793,861,567
Sep 18, 2024180.95180.95178.75179.75178.382,429,231
Sep 17, 2024178.80181.55178.80181.10179.722,355,794
Sep 16, 2024179.10180.15178.00178.60177.242,077,852
Sep 13, 2024179.25180.25178.60179.85178.481,320,797
Sep 12, 2024179.20180.95177.70178.70177.342,928,994
Sep 11, 2024176.85178.55175.25175.75174.412,274,567
Sep 10, 2024176.65178.60175.60176.45175.112,373,954
Sep 9, 2024174.40177.30174.25176.30174.962,408,536
Sep 6, 2024174.60176.15172.10172.60171.292,577,407
Sep 5, 2024178.90179.60175.60176.05174.712,225,011
Sep 4, 2024179.65181.90178.90180.00178.632,838,013
Sep 3, 2024184.40186.65182.05183.15181.763,379,813
Sep 2, 2024185.90186.25184.05185.45184.042,036,910
Aug 30, 2024187.00187.15185.75186.15184.733,173,123
Aug 29, 2024184.00187.40183.55187.00185.581,811,134
Aug 28, 2024183.30185.60182.30184.35182.952,265,301
Aug 27, 2024184.40184.90182.25182.80181.411,958,154
Aug 26, 2024184.90185.80183.70184.35182.951,374,913
Aug 23, 2024183.15186.35182.45185.15183.742,708,563
Aug 22, 2024183.40184.90183.20183.55182.151,363,458
Aug 21, 2024183.65184.50182.20183.00181.611,817,186
Aug 20, 2024184.15185.10182.95183.30181.911,542,324
Aug 19, 2024183.10184.10182.95183.70182.301,870,459
Aug 16, 2024183.10183.50182.15183.10181.713,268,051
Aug 15, 2024182.25183.85180.60182.25180.863,179,219
Aug 14, 2024181.30182.20180.15181.30179.922,625,217
Aug 13, 2024177.80179.05177.30178.75177.391,792,431
Aug 12, 2024177.05178.55176.60177.15175.801,608,644
Aug 9, 2024177.20178.25175.30176.65175.312,048,830
Aug 8, 2024174.50177.40173.35177.00175.652,607,122
Aug 7, 2024173.45176.85172.35176.10174.763,298,451
Aug 6, 2024174.00175.20170.25172.05170.743,730,040
Aug 5, 2024169.40172.80167.00172.25170.945,218,174
Aug 2, 2024179.60179.70174.55175.35174.024,372,837
Aug 1, 2024190.60190.60181.90182.50181.113,984,336
Jul 31, 2024190.35191.80189.55190.60189.156,292,304
Jul 30, 2024185.10187.70184.95186.60185.182,281,777
Jul 29, 2024185.35187.15184.70184.70183.292,363,847
Jul 26, 2024183.10184.95182.45184.40183.002,593,216
Jul 25, 2024181.35183.55179.10183.15181.763,201,987
Jul 24, 2024184.95185.40183.25184.30182.902,476,778
Jul 23, 2024184.50187.25182.30186.55185.132,483,693
Jul 22, 2024183.85186.60183.00184.45183.054,668,223
Jul 19, 2024183.70186.75182.80182.95181.563,480,621
Jul 18, 2024194.65195.20182.75184.30182.908,598,283
Jul 17, 2024200.10200.20194.30194.50193.023,412,785
Jul 16, 2024200.80201.00198.25200.60199.072,185,828
Jul 15, 2024200.20202.30199.75201.20199.672,909,461
Jul 12, 2024194.10201.70194.10201.00199.473,099,041
Jul 11, 2024193.20195.45192.80194.40192.922,875,394
Jul 10, 2024193.40193.75191.90192.80191.332,961,076
Jul 9, 2024195.15195.80192.70193.40191.932,750,685
Jul 8, 2024194.15196.35193.40196.15194.662,937,446
Jul 5, 2024196.00196.20192.95193.90192.422,189,317
Jul 4, 2024198.65198.80190.30195.75194.263,517,092
Jul 3, 2024198.40201.40197.05197.75196.253,713,419
Jul 2, 2024198.25198.35196.05197.60196.102,656,330
Jul 1, 2024199.75200.70197.90198.80197.291,896,172
Jun 28, 2024200.50201.00198.35199.20197.682,907,384
Jun 27, 2024199.35202.10198.65198.65197.142,274,262
Jun 26, 2024198.75202.10198.60199.55198.032,857,068
Jun 25, 2024201.00201.00195.40197.15195.652,984,102
Jun 24, 2024197.35202.50196.35202.30200.763,623,452
Jun 20, 2024199.65200.00196.65198.35196.849,281,799
Jun 19, 2024201.40202.00198.70198.75197.242,226,020
Jun 18, 2024201.60202.00199.75201.70200.172,691,189
Jun 17, 2024200.70201.90199.05200.40198.884,361,386
Jun 14, 2024202.50202.70198.50200.20198.683,244,439
Jun 13, 2024206.40206.40202.50202.60201.064,226,611
Jun 12, 2024203.20206.10202.30205.80204.233,144,693
Jun 11, 2024204.00204.90200.90202.30200.762,459,070
Jun 10, 2024203.10204.00201.10203.70202.152,315,341
Jun 7, 2024203.50205.60202.20204.40202.843,843,990
Jun 5, 2024200.90203.10200.20201.80200.264,642,302
Jun 4, 2024201.40201.60199.45200.10198.582,808,654
Jun 3, 2024202.80204.40201.20201.90200.363,550,649
May 31, 2024198.70201.30197.35200.80199.2711,517,020
May 30, 2024198.20198.90197.25198.70197.192,081,692
May 29, 2024201.20201.70197.70199.15197.633,082,071
May 28, 2024203.20204.10199.80201.60200.072,787,897
May 27, 2024203.90203.90201.70203.10201.551,383,310
May 24, 2024204.10204.10201.90204.00202.454,009,793
May 23, 2024204.20206.40203.40205.50203.943,800,837
May 22, 2024199.80203.80199.50203.30201.754,164,143
May 21, 2024199.95200.10198.75199.50197.983,820,175
May 20, 2024198.65200.20198.15200.10198.581,812,609
May 17, 2024197.50198.40195.85197.75196.252,704,590
May 16, 2024201.60201.80197.75197.90196.394,106,945
May 15, 2024200.50201.50198.05201.30199.772,938,816
May 14, 2024199.35199.95198.20199.45197.933,248,742
May 13, 2024202.10202.30199.10199.80198.282,684,235
May 10, 2024203.10203.90200.80202.50200.963,614,908
May 8, 2024198.45201.50198.15199.75198.232,366,194
May 7, 2024198.05199.25195.40199.25197.733,721,710
May 6, 2024196.95197.45194.95197.00195.502,209,431
May 3, 2024193.70197.10193.55196.05194.564,580,956
May 2, 2024193.25195.10192.25193.10191.634,614,479
Apr 30, 2024198.15198.40193.70195.45193.964,427,128
Apr 29, 2024194.30196.35194.25195.30193.813,640,264
Apr 26, 2024192.35194.10191.65193.90192.425,208,294
Apr 25, 2024 1.40 Dividend
Apr 25, 2024192.60192.60186.85189.30187.864,194,906
Apr 24, 2024177.90193.75176.60192.95190.099,289,559
Apr 23, 2024176.05179.25175.55177.95175.315,135,441
Apr 22, 2024180.05182.00176.05176.05173.446,215,589
Apr 19, 2024180.75181.00178.70179.45176.793,845,665
Apr 18, 2024184.15184.25181.55182.65179.953,669,600
Apr 17, 2024181.95185.80180.30183.30180.594,212,177
Apr 16, 2024184.05184.60181.95183.85181.134,602,283
Apr 15, 2024185.25188.75184.85186.10183.344,012,777
Apr 12, 2024183.05185.60182.60182.80180.093,160,774
Apr 11, 2024182.40185.00179.70181.50178.814,821,141
Apr 10, 2024182.30184.00180.40183.35180.632,955,617
Apr 9, 2024182.85183.90181.30182.10179.403,035,759
Apr 8, 2024181.65183.80181.60183.15180.443,283,845

Related Tickers

SAND.ST Sandvik AB (publ)
176.00
-5.10%
 
ALFA.ST Alfa Laval AB (publ)
380.80
-4.97%
 
TREL-B.ST Trelleborg AB (publ)
322.60
-5.23%
 
RAA.DE RATIONAL Aktiengesellschaft
679.00
-2.37%
 
BUCN.SW Bucher Industries AG
316.00
-3.95%
 
IEX IDEX Corporation
163.69
+0.74%
 
TROAX.ST Troax Group AB (publ)
158.40
-4.00%
 
KNEBV.HE KONE Oyj
47.10
-3.94%
 
BCHN.SW Burckhardt Compression Holding AG
506.00
-4.71%
 
ACLN.SW Accelleron Industries AG
35.94
-1.75%