Singapore markets open in 2 hours 50 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,668.67 -1,426.87 (-2.37%) CMC Crypto 200
1,214.06 -47.13 (-3.74%)
Atlas Copco AB (ATCOAS.XC)
Cboe UK - Cboe UK Real-time price. Currency in SEK
Add to watchlist
At close: 03:40PM BST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 193.95 | 194.82 | 192.10 | 194.82 | 194.82 | 2,756 |
| 03 Jul 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | - |
| 02 Jul 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | - |
| 01 Jul 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | 665 |
| 28 Jun 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | 637 |
| 27 Jun 2024 | 201.80 | 201.80 | 199.85 | 199.85 | 199.85 | 12 |
| 26 Jun 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - |
| 25 Jun 2024 | 197.45 | 197.45 | 196.00 | 196.00 | 196.00 | 1,420 |
| 24 Jun 2024 | 198.95 | 198.95 | 198.95 | 198.95 | 198.95 | - |
| 21 Jun 2024 | 198.95 | 198.95 | 198.95 | 198.95 | 198.95 | - |
| 20 Jun 2024 | 198.95 | 198.95 | 198.95 | 198.95 | 198.95 | 628 |
| 19 Jun 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 18 Jun 2024 | 200.10 | 202.00 | 200.10 | 202.00 | 202.00 | 22 |
| 17 Jun 2024 | 198.75 | 198.75 | 198.75 | 198.75 | 198.75 | - |
| 14 Jun 2024 | 198.75 | 198.75 | 198.75 | 198.75 | 198.75 | 630 |
| 13 Jun 2024 | 205.45 | 205.45 | 205.45 | 205.45 | 205.45 | - |
| 12 Jun 2024 | 204.10 | 205.45 | 204.10 | 205.45 | 205.45 | 1,003 |
| 11 Jun 2024 | 203.15 | 203.15 | 203.15 | 203.15 | 203.15 | - |
| 10 Jun 2024 | 202.60 | 203.60 | 202.60 | 203.15 | 203.15 | 872 |
| 07 Jun 2024 | 201.45 | 201.45 | 201.45 | 201.45 | 201.45 | - |
| 06 Jun 2024 | 201.45 | 201.45 | 201.45 | 201.45 | 201.45 | - |
| 05 Jun 2024 | 200.70 | 202.85 | 200.70 | 201.45 | 201.45 | 1,362 |
| 04 Jun 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | 623 |
| 03 Jun 2024 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | - |
| 31 May 2024 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | - |
| 30 May 2024 | 197.60 | 198.85 | 197.60 | 198.70 | 198.70 | 7 |
| 29 May 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | - |
| 28 May 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | 31 |
| 24 May 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | - |
| 23 May 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | 316 |
| 22 May 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
| 21 May 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
| 20 May 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
| 17 May 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
| 16 May 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
| 15 May 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
| 14 May 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
| 13 May 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
| 10 May 2024 | 202.20 | 202.90 | 202.20 | 202.90 | 202.90 | 3 |
| 09 May 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
| 08 May 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
| 07 May 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
| 03 May 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
| 02 May 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
| 01 May 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
| 30 Apr 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
| 29 Apr 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
| 26 Apr 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | 680 |
| 25 Apr 2024 | 188.05 | 188.18 | 188.05 | 188.18 | 188.18 | 937 |
| 25 Apr 2024 | 1.4 Dividend | |||||
| 24 Apr 2024 | 186.90 | 188.07 | 186.90 | 187.70 | 186.30 | 2,079 |
| 23 Apr 2024 | 180.93 | 180.93 | 180.93 | 180.93 | 179.58 | - |
| 22 Apr 2024 | 180.93 | 180.93 | 180.93 | 180.93 | 179.58 | - |
| 19 Apr 2024 | 180.93 | 180.93 | 180.93 | 180.93 | 179.58 | - |
| 18 Apr 2024 | 180.93 | 180.93 | 180.93 | 180.93 | 179.58 | - |
| 17 Apr 2024 | 180.93 | 180.93 | 180.93 | 180.93 | 179.58 | 597 |
| 16 Apr 2024 | 182.25 | 183.88 | 182.25 | 183.32 | 181.96 | 2,563 |
| 15 Apr 2024 | 186.00 | 187.93 | 185.73 | 185.73 | 184.34 | 3,682 |
| 12 Apr 2024 | 181.65 | 181.65 | 181.65 | 181.65 | 180.30 | - |
| 11 Apr 2024 | 181.80 | 181.80 | 181.15 | 181.65 | 180.30 | 2,966 |
| 10 Apr 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 182.03 | - |
| 09 Apr 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 182.03 | - |
| 08 Apr 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 182.03 | 1 |
| 05 Apr 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 178.11 | - |
| 04 Apr 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 178.11 | - |
| 03 Apr 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 178.11 | - |
| 02 Apr 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 178.11 | 697 |
| 28 Mar 2024 | 183.82 | 183.82 | 183.82 | 183.82 | 182.45 | - |
| 27 Mar 2024 | 183.82 | 183.82 | 183.82 | 183.82 | 182.45 | 689 |
| 26 Mar 2024 | 186.35 | 186.35 | 186.35 | 186.35 | 184.96 | - |
| 25 Mar 2024 | 186.35 | 186.35 | 186.35 | 186.35 | 184.96 | - |
| 22 Mar 2024 | 186.35 | 186.35 | 186.35 | 186.35 | 184.96 | 1 |
| 21 Mar 2024 | 182.52 | 182.52 | 182.52 | 182.52 | 181.16 | - |
| 20 Mar 2024 | 182.52 | 182.52 | 182.52 | 182.52 | 181.16 | - |
| 19 Mar 2024 | 182.52 | 182.52 | 182.52 | 182.52 | 181.16 | - |
| 18 Mar 2024 | 182.52 | 182.52 | 182.52 | 182.52 | 181.16 | - |
| 15 Mar 2024 | 182.52 | 182.52 | 182.52 | 182.52 | 181.16 | - |
| 14 Mar 2024 | 182.52 | 182.52 | 182.52 | 182.52 | 181.16 | - |
| 13 Mar 2024 | 182.68 | 182.68 | 182.52 | 182.52 | 181.16 | 640 |
| 12 Mar 2024 | 181.43 | 181.43 | 181.43 | 181.43 | 180.07 | - |
| 11 Mar 2024 | 181.43 | 181.43 | 181.43 | 181.43 | 180.07 | - |
| 08 Mar 2024 | 181.43 | 181.43 | 181.43 | 181.43 | 180.07 | - |
| 07 Mar 2024 | 179.40 | 181.43 | 179.40 | 181.43 | 180.07 | 1,705 |
| 06 Mar 2024 | 179.35 | 179.35 | 179.35 | 179.35 | 178.01 | 693 |
| 05 Mar 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 172.63 | - |
| 04 Mar 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 172.63 | - |
| 01 Mar 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 172.63 | - |
| 29 Feb 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 172.63 | - |
| 28 Feb 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 172.63 | - |
| 27 Feb 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 172.63 | - |
| 26 Feb 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 172.63 | - |
| 23 Feb 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 172.63 | - |
| 22 Feb 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 172.63 | - |
| 21 Feb 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 172.63 | 179 |
| 20 Feb 2024 | 174.32 | 174.32 | 174.32 | 174.32 | 173.02 | 145 |
| 19 Feb 2024 | 168.77 | 168.77 | 168.77 | 168.77 | 167.52 | - |
| 16 Feb 2024 | 168.77 | 168.77 | 168.77 | 168.77 | 167.52 | - |
| 15 Feb 2024 | 168.77 | 168.77 | 168.77 | 168.77 | 167.52 | - |
| 14 Feb 2024 | 168.77 | 168.77 | 168.77 | 168.77 | 167.52 | 752 |
| 13 Feb 2024 | 170.85 | 170.85 | 170.85 | 170.85 | 169.58 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.