Australia markets open in 6 hours 37 minutes

Atlas Copco AB (ATLCY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
15.01-0.09 (-0.60%)
As of 04:00PM EDT. Market open.
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Sept 202415.1015.1015.1015.0115.01457
10 Sept 202414.9615.1014.9015.1015.1035,800
09 Sept 202415.0715.1614.9815.1315.1327,500
06 Sept 202415.3015.3014.8014.8814.8823,400
05 Sept 202415.3415.3415.1215.2015.2016,600
04 Sept 202415.4315.5915.4315.4915.4914,000
03 Sept 202416.2416.2415.5915.5915.5921,600
30 Aug 202415.9515.9915.8415.9915.9913,000
29 Aug 202415.9916.0615.8115.9715.9721,400
28 Aug 202416.1016.1015.7415.8615.868,800
27 Aug 202416.0016.0015.7415.8915.8914,200
26 Aug 202415.9716.0015.9115.9215.927,200
23 Aug 202416.1016.1015.9316.0416.0422,300
22 Aug 202415.8815.8815.6815.7415.7414,200
21 Aug 202416.0016.0015.7215.8415.8416,600
20 Aug 202415.7615.8415.7115.8415.849,800
19 Aug 202415.5315.7015.5315.6915.6934,500
16 Aug 202415.3915.4715.3615.4715.4712,600
15 Aug 202415.4415.4515.3415.3515.3516,600
14 Aug 202415.3015.3815.2615.3415.3423,600
13 Aug 202415.0015.2914.9915.2315.2367,900
12 Aug 202414.7314.9014.7314.8314.8339,200
09 Aug 202414.8814.9914.7714.8814.8841,200
08 Aug 202414.9515.1714.8115.1715.1727,000
07 Aug 202414.9715.0414.7214.7514.751,045,100
06 Aug 202414.2714.4914.2714.3714.3734,800
05 Aug 202413.8614.4613.8614.3914.3934,100
02 Aug 202414.8514.9214.5214.7014.70100,700
01 Aug 202415.5515.5514.9214.9214.9232,200
31 July 202415.7315.8215.6715.7015.7020,600
30 July 202415.2615.3115.2015.2915.2940,600
29 July 202415.0815.1314.8914.9714.9743,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...