Stockholm - Delayed Quote SEK

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

Compare
177.05 -1.90 (-1.06%)
At close: December 13 at 5:29:36 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 178.55 179.60 176.60 177.05 177.05 4,203,683
Dec 12, 2024 179.60 180.65 178.55 178.95 178.95 3,895,148
Dec 11, 2024 178.65 180.50 178.65 179.60 179.60 4,042,918
Dec 10, 2024 180.00 180.75 178.70 179.50 179.50 4,719,802
Dec 9, 2024 185.15 185.15 180.65 181.20 181.20 3,676,712
Dec 6, 2024 178.25 180.95 178.15 180.30 180.30 2,697,008
Dec 5, 2024 180.05 180.05 177.90 178.75 178.75 2,706,436
Dec 4, 2024 179.70 181.15 178.60 180.70 180.70 2,705,680
Dec 3, 2024 177.45 180.90 177.45 178.00 178.00 3,624,850
Dec 2, 2024 173.30 178.75 172.90 177.05 177.05 4,763,690
Nov 29, 2024 172.45 174.15 171.20 174.15 174.15 4,898,312
Nov 28, 2024 173.40 174.80 172.30 172.30 172.30 2,002,379
Nov 27, 2024 172.70 173.50 171.75 172.50 172.50 2,662,330
Nov 26, 2024 172.15 173.50 171.35 172.90 172.90 1,753,978
Nov 25, 2024 175.30 175.55 172.80 173.40 173.40 7,406,669
Nov 22, 2024 172.95 175.00 171.85 174.15 174.15 5,151,579
Nov 21, 2024 171.35 172.90 170.55 172.70 172.70 2,519,870
Nov 20, 2024 174.20 174.95 171.40 171.55 171.55 2,833,290
Nov 19, 2024 174.85 175.00 170.75 173.00 173.00 3,125,901
Nov 18, 2024 175.30 176.15 173.55 174.55 174.55 2,506,809
Nov 15, 2024 176.80 177.90 175.30 175.45 175.45 4,337,402
Nov 14, 2024 178.65 179.80 177.45 178.45 178.45 4,331,302
Nov 13, 2024 177.15 178.15 175.70 178.15 178.15 4,003,612
Nov 12, 2024 182.60 183.35 176.25 177.05 177.05 4,847,541
Nov 11, 2024 182.50 185.05 182.40 184.55 184.55 3,286,490
Nov 8, 2024 183.45 183.80 180.00 181.20 181.20 7,234,086
Nov 7, 2024 177.85 183.75 177.40 183.00 183.00 6,352,307
Nov 6, 2024 179.45 185.05 177.70 177.75 177.75 3,979,835
Nov 5, 2024 176.20 178.10 175.55 178.10 178.10 2,205,190
Nov 4, 2024 176.00 178.40 175.60 176.60 176.60 2,316,121
Nov 1, 2024 175.95 176.65 174.95 175.45 175.45 1,495,150
Oct 31, 2024 176.20 176.80 174.30 175.40 175.40 4,344,094
Oct 30, 2024 180.05 180.45 176.70 177.75 177.75 4,203,250
Oct 29, 2024 182.25 182.95 180.75 180.75 180.75 3,531,768
Oct 28, 2024 180.60 183.00 179.70 181.75 181.75 3,405,391
Oct 25, 2024 179.20 180.65 177.95 179.55 179.55 2,369,018
Oct 24, 2024 179.40 182.60 178.25 179.45 179.45 3,318,189
Oct 23, 2024 177.50 183.55 174.25 179.90 179.90 6,698,407
Oct 22, 2024 181.45 181.95 178.50 179.90 179.90 4,507,663
Oct 21, 2024 183.25 183.60 180.75 181.45 181.45 4,090,772
Oct 18, 2024 1.40 Dividend
Oct 18, 2024 183.20 185.30 182.65 183.55 183.55 3,706,756
Oct 17, 2024 184.30 185.45 183.25 184.00 182.60 4,897,815
Oct 16, 2024 183.90 186.30 181.65 184.60 183.20 4,948,008
Oct 15, 2024 196.15 197.80 185.95 186.15 184.73 5,357,770
Oct 14, 2024 194.25 196.00 193.90 195.95 194.46 1,811,185
Oct 11, 2024 192.05 194.75 191.65 194.20 192.72 2,240,663
Oct 10, 2024 194.15 194.70 190.25 192.20 190.74 3,508,201
Oct 9, 2024 193.95 195.55 193.30 194.65 193.17 2,506,608
Oct 8, 2024 193.15 194.55 191.70 193.85 192.38 2,265,937
Oct 7, 2024 196.75 196.75 193.85 195.30 193.81 1,624,200
Oct 4, 2024 196.00 197.60 193.35 195.55 194.06 2,597,202
Oct 3, 2024 196.40 197.10 194.70 196.00 194.51 2,180,226
Oct 2, 2024 195.65 197.70 195.45 197.70 196.20 2,316,717
Oct 1, 2024 197.00 198.10 194.25 194.70 193.22 2,879,862
Sep 30, 2024 197.00 199.35 196.05 196.45 194.96 4,206,846
Sep 27, 2024 197.00 198.40 194.95 198.05 196.54 3,171,103
Sep 26, 2024 195.30 197.45 194.10 196.25 194.76 4,499,111
Sep 25, 2024 185.45 190.30 185.15 189.65 188.21 2,893,600
Sep 24, 2024 187.20 188.50 184.00 186.00 184.58 2,486,550
Sep 23, 2024 182.85 185.35 181.70 184.70 183.29 2,815,315
Sep 20, 2024 183.75 184.05 181.85 182.55 181.16 6,867,594
Sep 19, 2024 181.75 186.30 180.75 185.20 183.79 3,861,567
Sep 18, 2024 180.95 180.95 178.75 179.75 178.38 2,429,231
Sep 17, 2024 178.80 181.55 178.80 181.10 179.72 2,355,794
Sep 16, 2024 179.10 180.15 178.00 178.60 177.24 2,077,852
Sep 13, 2024 179.25 180.25 178.60 179.85 178.48 1,320,797
Sep 12, 2024 179.20 180.95 177.70 178.70 177.34 2,928,994
Sep 11, 2024 176.85 178.55 175.25 175.75 174.41 2,274,567
Sep 10, 2024 176.65 178.60 175.60 176.45 175.11 2,373,954
Sep 9, 2024 174.40 177.30 174.25 176.30 174.96 2,408,536
Sep 6, 2024 174.60 176.15 172.10 172.60 171.29 2,577,407
Sep 5, 2024 178.90 179.60 175.60 176.05 174.71 2,225,011
Sep 4, 2024 179.65 181.90 178.90 180.00 178.63 2,838,013
Sep 3, 2024 184.40 186.65 182.05 183.15 181.76 3,379,813
Sep 2, 2024 185.90 186.25 184.05 185.45 184.04 2,036,910
Aug 30, 2024 187.00 187.15 185.75 186.15 184.73 3,173,123
Aug 29, 2024 184.00 187.40 183.55 187.00 185.58 1,811,134
Aug 28, 2024 183.30 185.60 182.30 184.35 182.95 2,265,301
Aug 27, 2024 184.40 184.90 182.25 182.80 181.41 1,958,154
Aug 26, 2024 184.90 185.80 183.70 184.35 182.95 1,374,913
Aug 23, 2024 183.15 186.35 182.45 185.15 183.74 2,708,563
Aug 22, 2024 183.40 184.90 183.20 183.55 182.15 1,363,458
Aug 21, 2024 183.65 184.50 182.20 183.00 181.61 1,817,186
Aug 20, 2024 184.15 185.10 182.95 183.30 181.91 1,542,324
Aug 19, 2024 183.10 184.10 182.95 183.70 182.30 1,870,459
Aug 16, 2024 183.10 183.50 182.15 183.10 181.71 3,268,051
Aug 15, 2024 182.25 183.85 180.60 182.25 180.86 3,179,219
Aug 14, 2024 181.30 182.20 180.15 181.30 179.92 2,625,217
Aug 13, 2024 177.80 179.05 177.30 178.75 177.39 1,792,431
Aug 12, 2024 177.05 178.55 176.60 177.15 175.80 1,608,644
Aug 9, 2024 177.20 178.25 175.30 176.65 175.31 2,048,830
Aug 8, 2024 174.50 177.40 173.35 177.00 175.65 2,607,122
Aug 7, 2024 173.45 176.85 172.35 176.10 174.76 3,298,451
Aug 6, 2024 174.00 175.20 170.25 172.05 170.74 3,730,040
Aug 5, 2024 169.40 172.80 167.00 172.25 170.94 5,218,174
Aug 2, 2024 179.60 179.70 174.55 175.35 174.02 4,372,837
Aug 1, 2024 190.60 190.60 181.90 182.50 181.11 3,984,336
Jul 31, 2024 190.35 191.80 189.55 190.60 189.15 6,292,304
Jul 30, 2024 185.10 187.70 184.95 186.60 185.18 2,281,777
Jul 29, 2024 185.35 187.15 184.70 184.70 183.29 2,363,847
Jul 26, 2024 183.10 184.95 182.45 184.40 183.00 2,593,216
Jul 25, 2024 181.35 183.55 179.10 183.15 181.76 3,201,987
Jul 24, 2024 184.95 185.40 183.25 184.30 182.90 2,476,778
Jul 23, 2024 184.50 187.25 182.30 186.55 185.13 2,483,693
Jul 22, 2024 183.85 186.60 183.00 184.45 183.05 4,668,223
Jul 19, 2024 183.70 186.75 182.80 182.95 181.56 3,480,621
Jul 18, 2024 194.65 195.20 182.75 184.30 182.90 8,598,283
Jul 17, 2024 200.10 200.20 194.30 194.50 193.02 3,412,785
Jul 16, 2024 200.80 201.00 198.25 200.60 199.07 2,185,828
Jul 15, 2024 200.20 202.30 199.75 201.20 199.67 2,909,461
Jul 12, 2024 194.10 201.70 194.10 201.00 199.47 3,099,041
Jul 11, 2024 193.20 195.45 192.80 194.40 192.92 2,875,394
Jul 10, 2024 193.40 193.75 191.90 192.80 191.33 2,961,076
Jul 9, 2024 195.15 195.80 192.70 193.40 191.93 2,750,685
Jul 8, 2024 194.15 196.35 193.40 196.15 194.66 2,937,446
Jul 5, 2024 196.00 196.20 192.95 193.90 192.42 2,189,317
Jul 4, 2024 198.65 198.80 190.30 195.75 194.26 3,517,092
Jul 3, 2024 198.40 201.40 197.05 197.75 196.25 3,713,419
Jul 2, 2024 198.25 198.35 196.05 197.60 196.10 2,656,330
Jul 1, 2024 199.75 200.70 197.90 198.80 197.29 1,896,172
Jun 28, 2024 200.50 201.00 198.35 199.20 197.68 2,907,384
Jun 27, 2024 199.35 202.10 198.65 198.65 197.14 2,274,262
Jun 26, 2024 198.75 202.10 198.60 199.55 198.03 2,857,068
Jun 25, 2024 201.00 201.00 195.40 197.15 195.65 2,984,102
Jun 24, 2024 197.35 202.50 196.35 202.30 200.76 3,623,452
Jun 20, 2024 199.65 200.00 196.65 198.35 196.84 9,281,799
Jun 19, 2024 201.40 202.00 198.70 198.75 197.24 2,226,020
Jun 18, 2024 201.60 202.00 199.75 201.70 200.17 2,691,189
Jun 17, 2024 200.70 201.90 199.05 200.40 198.88 4,361,386
Jun 14, 2024 202.50 202.70 198.50 200.20 198.68 3,244,439
Jun 13, 2024 206.40 206.40 202.50 202.60 201.06 4,226,611
Jun 12, 2024 203.20 206.10 202.30 205.80 204.23 3,144,693
Jun 11, 2024 204.00 204.90 200.90 202.30 200.76 2,459,070
Jun 10, 2024 203.10 204.00 201.10 203.70 202.15 2,315,341
Jun 7, 2024 203.50 205.60 202.20 204.40 202.84 3,843,990
Jun 5, 2024 200.90 203.10 200.20 201.80 200.26 4,642,302
Jun 4, 2024 201.40 201.60 199.45 200.10 198.58 2,808,654
Jun 3, 2024 202.80 204.40 201.20 201.90 200.36 3,550,649
May 31, 2024 198.70 201.30 197.35 200.80 199.27 11,517,020
May 30, 2024 198.20 198.90 197.25 198.70 197.19 2,081,692
May 29, 2024 201.20 201.70 197.70 199.15 197.63 3,082,071
May 28, 2024 203.20 204.10 199.80 201.60 200.07 2,787,897
May 27, 2024 203.90 203.90 201.70 203.10 201.55 1,383,310
May 24, 2024 204.10 204.10 201.90 204.00 202.45 4,009,793
May 23, 2024 204.20 206.40 203.40 205.50 203.94 3,800,837
May 22, 2024 199.80 203.80 199.50 203.30 201.75 4,164,143
May 21, 2024 199.95 200.10 198.75 199.50 197.98 3,820,175
May 20, 2024 198.65 200.20 198.15 200.10 198.58 1,812,609
May 17, 2024 197.50 198.40 195.85 197.75 196.25 2,704,590
May 16, 2024 201.60 201.80 197.75 197.90 196.39 4,106,945
May 15, 2024 200.50 201.50 198.05 201.30 199.77 2,938,816
May 14, 2024 199.35 199.95 198.20 199.45 197.93 3,248,742
May 13, 2024 202.10 202.30 199.10 199.80 198.28 2,684,235
May 10, 2024 203.10 203.90 200.80 202.50 200.96 3,614,908
May 8, 2024 198.45 201.50 198.15 199.75 198.23 2,366,194
May 7, 2024 198.05 199.25 195.40 199.25 197.73 3,721,710
May 6, 2024 196.95 197.45 194.95 197.00 195.50 2,209,431
May 3, 2024 193.70 197.10 193.55 196.05 194.56 4,580,956
May 2, 2024 193.25 195.10 192.25 193.10 191.63 4,614,479
Apr 30, 2024 198.15 198.40 193.70 195.45 193.96 4,427,128
Apr 29, 2024 194.30 196.35 194.25 195.30 193.81 3,640,264
Apr 26, 2024 192.35 194.10 191.65 193.90 192.42 5,208,294
Apr 25, 2024 1.40 Dividend
Apr 25, 2024 192.60 192.60 186.85 189.30 187.86 4,194,906
Apr 24, 2024 177.90 193.75 176.60 192.95 190.09 9,289,559
Apr 23, 2024 176.05 179.25 175.55 177.95 175.31 5,135,441
Apr 22, 2024 180.05 182.00 176.05 176.05 173.44 6,215,589
Apr 19, 2024 180.75 181.00 178.70 179.45 176.79 3,845,665
Apr 18, 2024 184.15 184.25 181.55 182.65 179.95 3,669,600
Apr 17, 2024 181.95 185.80 180.30 183.30 180.59 4,212,177
Apr 16, 2024 184.05 184.60 181.95 183.85 181.13 4,602,283
Apr 15, 2024 185.25 188.75 184.85 186.10 183.34 4,012,777
Apr 12, 2024 183.05 185.60 182.60 182.80 180.09 3,160,774
Apr 11, 2024 182.40 185.00 179.70 181.50 178.81 4,821,141
Apr 10, 2024 182.30 184.00 180.40 183.35 180.63 2,955,617
Apr 9, 2024 182.85 183.90 181.30 182.10 179.40 3,035,759
Apr 8, 2024 181.65 183.80 181.60 183.15 180.44 3,283,845
Apr 5, 2024 178.50 181.30 177.25 181.30 178.62 4,078,070
Apr 4, 2024 181.00 182.30 180.15 182.30 179.60 3,548,476
Apr 3, 2024 180.85 181.70 180.05 181.10 178.42 2,606,533
Apr 2, 2024 182.00 183.35 179.10 180.05 177.38 5,221,871
Mar 28, 2024 182.10 182.90 180.30 180.80 178.12 2,773,645
Mar 27, 2024 184.95 185.00 181.30 182.15 179.45 5,280,686
Mar 26, 2024 186.00 186.25 182.90 185.70 182.95 4,894,038
Mar 25, 2024 187.00 187.75 185.40 186.00 183.25 3,378,145
Mar 22, 2024 185.70 187.75 184.55 187.00 184.23 6,915,285
Mar 21, 2024 184.75 186.50 183.20 186.25 183.49 6,828,371
Mar 20, 2024 181.75 183.65 180.75 181.70 179.01 6,104,550
Mar 19, 2024 181.50 183.10 180.80 181.75 179.06 5,666,453
Mar 18, 2024 184.30 184.60 181.45 182.00 179.30 4,005,596
Mar 15, 2024 182.50 185.65 182.05 184.20 181.47 9,369,700
Mar 14, 2024 183.40 183.80 182.20 182.85 180.14 4,554,156
Mar 13, 2024 183.90 184.00 181.75 182.60 179.90 6,288,227
Mar 12, 2024 179.85 183.25 179.55 182.60 179.90 7,253,761
Mar 11, 2024 181.75 181.75 177.65 179.10 176.45 5,653,429
Mar 8, 2024 181.15 184.35 180.80 182.55 179.85 5,070,666
Mar 7, 2024 179.70 181.85 178.15 181.05 178.37 7,994,074
Mar 6, 2024 178.60 179.65 176.40 179.35 176.69 10,511,723
Mar 5, 2024 179.40 180.35 178.15 178.85 176.20 6,536,593
Mar 4, 2024 181.70 181.70 178.55 180.00 177.33 5,181,027
Mar 1, 2024 180.90 181.10 178.80 180.10 177.43 3,265,844
Feb 29, 2024 181.00 181.00 178.40 179.75 177.09 6,016,866
Feb 28, 2024 178.70 180.30 178.10 180.00 177.33 3,042,552
Feb 27, 2024 180.75 181.00 178.25 179.15 176.50 3,030,031
Feb 26, 2024 178.05 180.75 176.60 180.60 177.93 3,094,092
Feb 23, 2024 179.70 180.45 177.75 178.40 175.76 3,564,888
Feb 22, 2024 178.00 181.05 177.90 179.60 176.94 4,538,892
Feb 21, 2024 175.00 175.75 173.55 175.65 173.05 2,066,248
Feb 20, 2024 176.40 176.85 173.15 174.55 171.97 2,352,031
Feb 19, 2024 175.05 177.00 174.25 176.80 174.18 1,993,307
Feb 16, 2024 171.35 176.80 171.30 176.80 174.18 6,360,631
Feb 15, 2024 170.50 172.60 168.90 170.15 167.63 4,577,880
Feb 14, 2024 168.80 169.95 168.05 168.55 166.05 3,620,270
Feb 13, 2024 171.00 171.10 165.50 168.60 166.10 4,098,445
Feb 12, 2024 171.90 172.55 170.75 171.30 168.76 2,086,803
Feb 9, 2024 171.15 173.30 170.35 171.25 168.71 2,474,590
Feb 8, 2024 168.80 171.05 168.15 171.05 168.52 2,195,437
Feb 7, 2024 169.50 169.70 167.25 168.70 166.20 3,754,549
Feb 6, 2024 168.45 169.95 166.95 169.35 166.84 2,827,914
Feb 5, 2024 168.95 169.15 166.60 167.00 164.53 3,106,387
Feb 2, 2024 170.85 171.80 168.75 169.30 166.79 3,193,816
Feb 1, 2024 167.05 170.35 166.00 169.05 166.55 3,426,584
Jan 31, 2024 165.85 167.45 165.30 166.95 164.48 5,446,803
Jan 30, 2024 165.80 166.70 164.70 165.55 163.10 2,842,763
Jan 29, 2024 162.95 166.95 162.15 165.80 163.34 3,919,443
Jan 26, 2024 159.80 164.95 159.80 163.85 161.42 4,283,958
Jan 25, 2024 170.80 173.85 162.25 163.90 161.47 11,881,240
Jan 24, 2024 170.80 172.90 169.25 170.90 168.37 4,201,037
Jan 23, 2024 169.55 170.15 167.15 168.55 166.05 3,714,542
Jan 22, 2024 166.20 169.30 165.55 168.75 166.25 4,544,533
Jan 19, 2024 165.25 166.55 163.95 164.45 162.01 3,967,499
Jan 18, 2024 163.05 165.60 163.05 164.45 162.01 5,451,869
Jan 17, 2024 164.15 164.95 162.55 163.95 161.52 3,968,898
Jan 16, 2024 164.35 167.00 163.60 166.80 164.33 3,211,378
Jan 15, 2024 166.75 166.75 164.75 165.10 162.65 1,753,745
Jan 12, 2024 164.50 166.55 164.20 166.50 164.03 3,438,974
Jan 11, 2024 166.00 167.50 163.45 163.85 161.42 3,472,422
Jan 10, 2024 163.10 164.80 162.75 163.75 161.32 4,804,609
Jan 9, 2024 164.50 164.50 161.80 163.15 160.73 3,512,106
Jan 8, 2024 162.05 163.95 161.40 163.80 161.37 5,630,953
Jan 5, 2024 165.15 165.20 161.65 161.65 159.26 3,806,477
Jan 4, 2024 167.85 168.35 164.40 166.20 163.74 5,374,659
Jan 3, 2024 170.50 170.50 167.00 168.25 165.76 4,541,380
Jan 2, 2024 173.75 174.70 170.65 171.00 168.47 2,962,308
Dec 29, 2023 172.45 174.15 172.45 173.55 170.98 1,870,031
Dec 28, 2023 172.85 173.70 172.10 172.50 169.95 2,089,348
Dec 27, 2023 171.80 173.60 171.70 172.40 169.85 2,647,480
Dec 22, 2023 169.95 172.25 169.50 171.45 168.91 3,373,181
Dec 21, 2023 171.65 171.85 170.00 171.15 168.62 3,692,756
Dec 20, 2023 171.05 172.60 170.25 171.90 169.35 7,037,257
Dec 19, 2023 169.85 171.75 169.60 171.35 168.81 5,356,750
Dec 18, 2023 170.90 170.90 168.90 169.40 166.89 5,664,032
Dec 15, 2023 168.70 172.05 168.60 172.00 169.45 8,416,175
Dec 14, 2023 168.25 169.35 166.45 167.90 165.41 6,184,617
Dec 13, 2023 167.45 168.15 166.10 166.15 163.69 8,134,177

Related Tickers

SAND.ST Sandvik AB (publ)
208.50
-0.57%
 
ALFA.ST Alfa Laval AB (publ)
477.80
-0.23%
 
TREL-B.ST Trelleborg AB (publ)
392.80
-0.81%
 
EPRO-B.ST Electrolux Professional AB (publ)
69.50
-0.57%
 
F3C.HM SFC Energy AG
17.00
+1.07%
 
MANTEX.ST Mantex AB (publ)
0.0330
+6.80%
 
BEIJ-B.ST Beijer Ref AB (publ)
170.45
+0.12%
 
FOM.CO FOM Technologies A/S
9.52
-1.45%
 
ALMCP.PA MCPHY ENERGY
1.2160
-6.32%
 
KNEBV.HE KONE Oyj
48.12
-2.02%