ATLCY - Atlas Copco AB

Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 June 202312.7612.8412.7612.8112.8152,700
08 June 202312.7312.9512.7312.9312.9325,300
07 June 202312.6712.7112.5912.7112.7122,100
06 June 202312.5412.7512.5112.6512.6521,000
05 June 202312.7913.1312.6612.8512.8532,000
02 June 202312.7912.9112.7012.9112.917,600
01 June 202312.4812.8512.4812.6412.64163,400
31 May 202312.7412.7412.5212.7212.7231,300
30 May 202312.8612.9212.5912.7612.7614,900
26 May 202312.7812.9112.7712.8412.8414,500
25 May 202312.4912.5712.3012.4112.4119,000
24 May 202312.2112.2612.1812.2212.2212,000
23 May 202312.6012.6012.4312.4512.4520,700
22 May 202312.8812.8812.8012.8112.819,300
19 May 202313.0413.1212.9713.0613.0617,800
18 May 202312.6912.7912.5912.7912.7912,500
17 May 202312.9012.9012.3212.8412.847,300
16 May 202312.6712.6712.5812.5812.5827,700
15 May 202312.6912.8612.6912.8212.827,900
12 May 202312.8212.8412.6912.7912.7917,300
11 May 202312.8412.8612.7912.8312.8312,100
10 May 202312.7912.7912.4712.7512.7513,500
09 May 202312.7012.8312.7012.8312.8314,400
08 May 202312.8912.8912.7612.8212.827,700
05 May 202312.7312.9912.7312.9912.9922,300
04 May 202312.7612.8112.7212.7412.7412,300
03 May 202312.8512.8512.4312.6312.6313,200
02 May 202312.5812.6312.4112.6312.6327,200
01 May 202312.8512.9012.7212.7312.7396,400
01 May 20230.111 Dividend
28 Apr 202312.7813.0012.7812.9612.8530,500
27 Apr 202313.1513.1512.7612.9912.881,507,600
26 Apr 202311.3311.7011.2011.5411.441,409,500
25 Apr 202311.4411.4611.2911.3011.2018,800
24 Apr 202311.5911.6011.5011.5511.4510,100
21 Apr 202311.4011.5311.4011.4411.3410,800
20 Apr 202311.3911.5011.3211.4111.319,900
19 Apr 202311.4411.4411.3211.4111.314,800
18 Apr 202311.4811.5611.4411.5611.466,000
17 Apr 202311.3511.3911.2711.3411.2413,600
14 Apr 202311.2511.3411.1211.3111.219,400
13 Apr 202311.1711.2011.0111.1911.0910,200
12 Apr 202311.2611.2911.1411.2211.129,600
11 Apr 202311.0911.2911.0911.2111.1112,100
10 Apr 202310.8111.0110.8111.0110.927,900
06 Apr 202310.9511.1110.9111.1011.008,100
05 Apr 202311.2311.2811.1711.2311.1310,900
04 Apr 202311.6311.6811.5011.5011.4010,300
03 Apr 202311.4011.5011.3911.4411.3412,400
31 Mar 202311.4811.5511.4411.5211.427,600
30 Mar 202311.0511.1611.0511.1511.0515,100
29 Mar 202310.7610.9610.7610.9610.8730,300
28 Mar 202310.8510.9010.8010.8410.7536,300
27 Mar 202310.7410.7910.6810.7610.677,100
24 Mar 202310.3710.4510.3410.4510.3619,100
23 Mar 202310.9111.1010.8810.8910.808,600
22 Mar 202310.8210.8910.6810.6810.5928,800
21 Mar 202310.8210.8210.6810.7310.648,000
20 Mar 202310.6710.7310.6510.7210.6312,800
17 Mar 202310.4010.4010.2110.2610.177,600
16 Mar 202310.1410.5310.1410.5310.4411,400
15 Mar 202310.2510.2910.0110.2410.1516,100
14 Mar 202310.5610.7310.5510.6810.5923,000
13 Mar 202310.3110.4010.2810.3810.295,300
10 Mar 202310.4010.5110.3010.3710.2810,200
09 Mar 202310.5310.5910.3310.4010.317,700
08 Mar 202310.4410.5210.4110.4710.389,200
07 Mar 202310.7610.7610.4310.5010.4113,500
06 Mar 202310.8410.9110.8110.8610.773,300
03 Mar 202310.6110.7710.6110.7710.687,500
02 Mar 202310.2610.3910.2610.3910.309,000
01 Mar 202310.5310.5610.4810.5310.4429,300
28 Feb 202310.5810.6310.5310.5310.4430,000
27 Feb 202310.4910.4910.4110.4210.335,100
24 Feb 202310.3010.3510.2610.3010.2112,700
23 Feb 202310.4810.5210.4110.4710.3817,500
22 Feb 202310.4810.5710.4210.4210.3314,600
21 Feb 202310.5010.5010.4610.4910.407,900
17 Feb 202310.5110.6210.5110.5610.476,500
16 Feb 202310.5910.6810.5810.5810.496,700
15 Feb 202310.7110.8510.7110.8410.758,900
14 Feb 202310.8710.8810.6510.7610.679,000
13 Feb 202310.7210.8410.7210.7810.6911,100
10 Feb 202310.4910.5510.4210.5410.454,500
09 Feb 202310.9110.9110.7310.7610.679,700
08 Feb 202310.6810.6810.5710.5810.4913,700
07 Feb 202310.6410.7510.5810.7210.638,900
06 Feb 202310.6310.6910.6110.6410.5518,000
03 Feb 202310.9411.0310.8910.9410.8510,000
02 Feb 202311.0611.1211.0211.0710.9810,800
01 Feb 202310.4810.7110.4310.6910.6015,400
31 Jan 202310.4110.5310.3510.5310.4421,700
30 Jan 202310.6610.7110.5910.5910.5014,900
27 Jan 202310.6410.8310.6410.7610.679,800
26 Jan 202310.9911.0310.8810.9810.8912,600
25 Jan 202311.4811.6311.4811.6011.507,200
24 Jan 202311.5111.5811.4911.5411.4411,000
23 Jan 202311.6011.6511.5511.6211.5214,000
20 Jan 202311.2911.4511.2811.4411.345,900
19 Jan 202311.1811.1911.0211.0610.9713,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...