Australia markets closed

Atlas Copco AB (ATLCY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
14.98-0.02 (-0.13%)
At close: 04:00PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 202414.9815.1714.9514.9814.9816,900
25 July 202414.8514.8814.6314.7714.7722,100
24 July 202415.1515.1514.8614.9014.9026,200
23 July 202415.2315.3015.1815.1915.1925,700
22 July 202415.3015.4615.0815.1715.1720,300
19 July 202415.0815.2014.9315.2015.2013,900
18 July 202415.1515.4715.0715.2315.2324,300
17 July 202415.9016.1415.9015.9715.9726,600
16 July 202416.6716.6716.2516.3816.3815,600
15 July 202416.3816.3816.3016.3316.3330,100
12 July 202416.3216.6016.3216.4816.4815,900
11 July 202416.0616.1616.0016.0816.0853,700
10 July 202415.7915.9215.7915.8915.8936,400
09 July 202415.7315.8415.7315.8215.8212,700
08 July 202416.1616.1615.9215.9715.9720,500
05 July 202416.3916.3915.9416.0516.0554,400
03 July 202416.4216.4416.2916.4016.4017,100
02 July 202415.9616.2415.9616.1316.1381,600
01 July 202416.1016.1116.0316.1016.1018,800
28 June 202416.2016.2416.1016.1016.1014,000
27 June 202415.8316.1515.8316.0416.0424,600
26 June 202415.9816.2315.9816.1816.1844,100
25 June 202416.0116.1516.0116.1516.1535,600
24 June 202416.5016.6116.4416.5116.5186,600
21 June 202416.0316.6616.0316.4816.4878,300
20 June 202416.4416.5115.8616.3516.3564,200
18 June 202416.7516.7516.6016.7516.7560,200
17 June 202416.5516.6916.3316.6916.69176,400
14 June 202416.4516.4916.2516.3816.38201,200
13 June 202416.9517.0016.6816.7816.7823,200
12 June 202417.1417.3017.1317.1417.1427,300
11 June 202416.5616.7316.5616.6416.6421,900
10 June 202416.5616.8716.5616.8116.8138,700
07 June 202416.7516.8416.7316.7716.7725,600
06 June 202416.9116.9116.7516.8316.8331,000
05 June 202416.9516.9516.6816.8316.8317,700
04 June 202416.7516.7516.4916.6516.6539,000
03 June 202416.7516.7516.6616.7516.7510,900
31 May 202416.6216.6416.3616.6416.6422,800
30 May 202416.2116.3416.0116.1216.1216,300
29 May 202416.1916.2216.0816.0816.0829,900
28 May 202416.4216.5316.3716.4216.4213,200
24 May 202416.5116.5716.3816.5216.5210,000
23 May 202416.8416.8416.4816.5116.519,900
22 May 202416.3716.4916.2516.3716.3711,100
21 May 202416.1816.2016.1516.2016.2017,700
20 May 202416.1816.1816.0816.1716.177,500
17 May 202416.0316.0515.9115.9715.9711,500
16 May 202415.9916.0115.9015.9315.9319,500
15 May 202416.1316.3916.1316.3716.3710,200
14 May 202416.0416.1216.0116.1216.1211,600
13 May 202416.0616.0615.9615.9615.9613,600
10 May 202416.4116.4116.2216.2616.2625,100
09 May 202414.7916.1514.7916.1216.1213,200
08 May 202415.9815.9815.9115.9715.979,500
07 May 202416.0716.0715.8715.9115.9120,900
06 May 202415.8415.9715.7615.8615.8624,100
03 May 202415.6115.8215.5815.7115.7139,100
02 May 202415.4815.4815.1015.2715.2713,400
01 May 202415.7215.7214.9815.2115.2123,300
30 Apr 202415.2715.3515.0615.1315.1324,900
29 Apr 202415.2015.5215.2015.3115.3123,500
26 Apr 202415.3015.3015.2015.2415.2419,900
25 Apr 202414.9614.9614.5614.9314.9321,600
25 Apr 20240.135 Dividend
24 Apr 202415.2315.3014.9015.3015.1616,400
23 Apr 202414.1814.2413.9314.1514.0323,800
22 Apr 202414.1314.1313.9914.1013.9817,000
19 Apr 202414.3314.3314.1914.2114.0813,600
18 Apr 202414.6314.6814.4714.5114.3845,400
17 Apr 202414.7914.7914.5614.6414.5136,400
16 Apr 202414.6914.7414.5914.7214.5918,600
15 Apr 202415.0915.0914.8114.8114.689,000
12 Apr 202414.7414.7414.6214.6314.5015,100
11 Apr 202414.7714.9014.6614.8614.7315,800
10 Apr 202414.8314.9514.7914.8814.7513,200
09 Apr 202415.3915.3914.9915.0714.9415,800
08 Apr 202415.2015.2215.0915.1615.0361,500
05 Apr 202414.8114.9514.6914.8514.72112,100
04 Apr 202415.1615.1814.8315.1515.0216,300
03 Apr 202414.9615.2014.8815.2015.0720,700
02 Apr 202414.9115.0714.8014.9414.8139,900
01 Apr 202415.3015.3014.7314.8314.7038,800
28 Mar 202415.3015.3014.3914.8314.7021,600
27 Mar 202415.0915.3015.0915.2415.1112,500
26 Mar 202415.4115.7015.4015.5515.4121,200
25 Mar 202415.7415.8015.5615.6015.4618,700
22 Mar 202415.7915.9715.7415.9715.8339,900
21 Mar 202415.6515.8115.6515.7815.6418,600
20 Mar 202415.4115.6215.3515.5915.4511,600
19 Mar 202415.2915.3915.2615.2915.1615,200
18 Mar 202415.4415.7015.2815.3515.217,100
15 Mar 202415.6515.6515.5215.5815.4417,500
14 Mar 202415.8215.8215.4615.5215.3810,700
13 Mar 202415.8615.8615.6615.7915.6512,300
12 Mar 202415.6015.8315.5215.8115.6724,700
11 Mar 202415.5615.8815.4615.8815.7425,900
08 Mar 202415.9915.9915.6815.6815.5414,500
07 Mar 202415.4215.6615.4215.6615.529,400
06 Mar 202415.1915.3815.1915.3215.1819,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...