Atlas Copco AB ser B

ATCO-B 
(NasdaqOMXS) 
 

History: Atlas Copco AB ser B

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/09/2019
280.20
280.60
275.50
276.90
1,154,842
277.40
0
16/09/2019
281.40
284.70
278.50
281.40
414,361
281.10
0
13/09/2019
276.70
282.60
276.50
282.60
597,785
280.30
0
12/09/2019
279.40
280.30
275.70
277.00
723,451
278.00
0
11/09/2019
272.50
277.50
272.50
277.40
546,997
275.90
0
10/09/2019
267.20
273.70
266.30
270.90
904,730
271.10
0
09/09/2019
266.60
267.90
265.30
267.80
474,286
267.10
0
06/09/2019
265.00
266.60
263.30
266.60
779,475
265.30
0
05/09/2019
266.00
267.80
260.30
264.90
1,098,007
263.70
0
04/09/2019
263.80
265.00
262.10
264.60
435,365
264.10
0
03/09/2019
261.90
263.30
259.60
260.70
263,999
261.40
0
02/09/2019
261.50
263.30
260.90
261.90
604,228
262.00
0
30/08/2019
258.00
263.50
256.70
261.50
708,737
261.50
0
29/08/2019
245.90
256.70
245.50
256.70
1,073,143
253.20
0
28/08/2019
247.00
247.00
240.90
246.00
1,111,038
243.00
0
27/08/2019
243.00
247.10
240.90
247.10
613,128
245.50
0
26/08/2019
243.00
244.50
240.40
242.60
604,045
242.10
0
23/08/2019
250.20
252.00
245.00
245.00
419,713
247.50
0
22/08/2019
248.00
250.70
246.20
248.30
443,440
248.50
0
21/08/2019
247.30
252.60
247.30
249.30
342,632
250.10
0
20/08/2019
249.10
251.90
246.70
247.10
743,904
249.00
0
19/08/2019
244.60
250.80
243.80
249.10
883,586
248.70
0
16/08/2019
238.10
242.70
238.10
242.50
884,220
241.00
0
15/08/2019
237.10
239.90
232.10
237.20
670,636
236.30
0
14/08/2019
245.00
245.10
236.20
236.90
552,148
239.20
0
13/08/2019
238.50
246.60
234.80
244.90
985,743
240.50
0
12/08/2019
240.60
244.20
239.40
240.10
500,354
240.60
0
09/08/2019
243.20
245.50
238.60
239.10
416,065
240.80
0
08/08/2019
243.00
244.20
240.40
244.00
486,170
243.00
0
07/08/2019
240.50
241.40
236.70
238.40
618,631
239.00
0
06/08/2019
242.90
245.20
239.30
239.80
886,453
242.60
0
05/08/2019
251.10
251.20
241.90
244.00
784,332
245.00
0
02/08/2019
261.00
261.10
254.00
255.00
611,361
256.50
0
01/08/2019
262.30
268.40
261.70
268.20
395,410
266.90
0
31/07/2019
264.00
265.40
262.60
264.80
412,845
264.40
0
30/07/2019
265.30
265.70
260.40
264.00
432,758
263.00
0
29/07/2019
265.60
266.70
263.60
265.40
280,501
265.10
0
26/07/2019
264.80
266.70
263.80
266.10
279,173
265.70
0
25/07/2019
266.80
268.50
260.90
263.80
447,292
265.00
0
24/07/2019
266.60
268.20
263.50
266.30
337,264
265.60
0
23/07/2019
262.00
267.40
262.00
266.30
582,356
265.50
0
22/07/2019
258.90
261.90
257.00
260.90
404,608
260.50
0
19/07/2019
254.10
259.90
254.00
259.80
521,830
258.60
0
18/07/2019
253.50
253.90
248.90
252.70
690,161
251.70
0
17/07/2019
255.80
261.60
255.60
255.90
664,777
257.80
0
16/07/2019
255.40
257.90
254.10
256.20
411,424
255.90
0
15/07/2019
250.40
259.10
242.10
256.10
1,319,617
254.40
0
12/07/2019
249.20
252.00
248.20
249.10
504,893
250.10
0
11/07/2019
254.40
256.60
248.50
249.10
748,220
250.50
0
10/07/2019
256.70
257.70
253.50
253.50
528,839
255.00
0
09/07/2019
257.40
258.00
254.10
256.70
870,766
255.60
0
08/07/2019
257.80
262.40
256.80
259.30
1,392,282
259.10
0
05/07/2019
266.90
266.90
252.80
258.80
1,822,669
256.50
0
04/07/2019
268.30
269.40
266.30
267.30
361,416
267.50
0
03/07/2019
269.60
270.60
267.20
268.30
776,537
268.60
0
02/07/2019
270.00
271.50
268.40
270.00
472,078
269.50
0
01/07/2019
268.70
273.20
268.70
271.10
950,621
271.70
0
28/06/2019
261.70
266.90
261.70
266.40
803,851
265.40
0
27/06/2019
263.90
265.60
260.00
263.00
779,110
262.00
0
26/06/2019
262.90
265.90
261.80
262.70
488,802
263.70
0
25/06/2019
262.00
265.50
262.00
263.60
806,922
263.70
0
24/06/2019
265.60
265.90
262.20
263.00
522,347
264.00
0
20/06/2019
258.40
266.30
258.40
266.30
1,891,237
264.70
0
19/06/2019
258.30
259.00
254.00
255.30
896,531
256.00
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
18 September 2019 06:48:32
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB3 - 2019-09-18 07:48:32 - 2019-09-18 06:48:32 - 1000 - Website: OKAY