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
18/06/2019
253.00
257.70
249.50
257.70
1,386,052
254.30
0
17/06/2019
256.00
256.10
250.70
252.80
708,224
252.90
0
14/06/2019
257.70
257.70
253.30
255.70
572,089
255.20
0
13/06/2019
253.50
258.50
252.20
257.10
719,134
256.50
0
12/06/2019
249.80
254.20
249.00
254.20
996,361
251.90
0
11/06/2019
244.70
252.60
244.70
250.90
576,239
250.10
0
10/06/2019
244.60
246.90
243.20
244.00
529,832
245.00
0
07/06/2019
238.00
244.00
237.90
242.80
904,552
241.90
0
05/06/2019
234.00
238.60
232.90
238.00
1,213,896
237.50
0
04/06/2019
232.00
234.00
229.60
233.90
1,475,942
231.80
0
03/06/2019
229.00
232.60
227.20
232.60
710,059
230.40
0
31/05/2019
232.70
233.70
228.40
230.30
1,105,135
230.40
0
29/05/2019
235.00
236.50
233.00
234.00
591,903
234.50
0
28/05/2019
237.70
239.80
235.70
238.10
1,764,104
237.70
0
27/05/2019
238.70
241.10
236.40
237.20
442,178
237.50
0
24/05/2019
237.30
241.90
237.30
238.30
664,664
239.70
0
23/05/2019
248.00
248.00
236.70
237.30
1,311,243
240.10
0
22/05/2019
252.30
253.30
248.10
249.40
615,418
250.30
0
21/05/2019
250.00
254.60
250.00
252.30
745,647
252.80
0
20/05/2019
252.50
252.80
245.70
247.30
731,662
248.50
0
17/05/2019
257.60
258.30
251.90
254.00
564,555
254.00
0
16/05/2019
250.00
257.60
250.00
257.60
743,947
254.30
0
15/05/2019
251.40
252.00
245.80
250.00
551,024
249.00
0
14/05/2019
247.30
251.10
247.30
249.80
403,349
249.80
0
13/05/2019
255.00
255.00
245.70
246.10
707,441
248.30
0
10/05/2019
254.00
258.40
252.20
255.10
582,399
255.30
0
09/05/2019
256.80
257.50
252.80
254.00
645,154
255.00
0
08/05/2019
255.40
260.40
254.50
260.00
2,013,060
257.50
0
07/05/2019
262.70
264.60
256.60
257.10
658,637
259.20
0
06/05/2019
264.10
264.10
258.30
263.10
845,034
261.00
0
03/05/2019
264.50
269.00
264.50
268.80
709,549
267.60
0
02/05/2019
270.30
270.30
264.20
265.00
1,158,835
267.00
0
30/04/2019
271.40
274.00
270.30
270.30
645,656
271.40
0
29/04/2019
269.00
272.20
268.00
271.20
1,112,509
270.60
0
26/04/2019
274.00
275.30
266.00
268.70
2,501,335
269.80
0
25/04/2019
263.30
287.50
259.60
276.00
1,521,455
277.00
0
24/04/2019
260.90
265.90
260.90
264.20
739,887
263.70
0
23/04/2019
261.80
262.40
258.60
262.40
845,973
260.80
0
18/04/2019
256.70
262.50
256.00
262.30
562,699
259.80
0
17/04/2019
254.50
258.90
253.50
258.40
653,865
257.20
0
16/04/2019
255.00
257.40
253.90
255.00
748,342
255.50
0
15/04/2019
255.60
255.60
252.40
254.00
548,105
254.00
0
12/04/2019
251.00
257.40
250.90
255.60
1,036,369
255.60
0
11/04/2019
250.00
252.40
248.40
250.90
658,136
250.80
0
10/04/2019
249.00
250.90
247.60
250.90
783,977
250.00
0
09/04/2019
248.90
249.70
246.60
248.60
926,723
248.40
0
08/04/2019
248.50
249.00
245.80
248.50
602,566
247.50
0
05/04/2019
243.00
249.20
243.00
248.50
646,125
247.50
0
04/04/2019
244.60
245.50
241.60
242.70
505,016
243.50
0
03/04/2019
243.50
247.20
242.80
247.20
1,030,203
246.40
0
02/04/2019
238.70
243.30
238.40
241.50
637,665
241.50
0
01/04/2019
233.00
239.50
232.60
238.70
747,864
236.70
0
29/03/2019
228.00
231.70
227.50
230.10
1,500,741
229.20
0
28/03/2019
227.00
231.20
225.95
227.00
1,175,077
228.00
0
27/03/2019
228.50
230.65
226.40
228.20
688,677
228.60
0
26/03/2019
229.45
229.55
225.75
228.65
600,619
227.86
0
25/03/2019
226.95
228.20
224.85
227.65
445,957
227.01
0
22/03/2019
232.70
234.85
226.95
226.95
568,115
229.81
0
21/03/2019
232.00
234.30
230.30
232.70
647,560
232.30
0
20/03/2019
235.00
236.70
232.70
232.70
615,265
234.50
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.
 
19 June 2019 18:43:00
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB2 - 2019-06-19 19:43:00 - 2019-06-19 18:43:00 - 1000 - Website: OKAY