Australia markets open in 5 hours 30 minutes

Atlas Copco AB (ATLCY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
8.24-0.25 (-2.94%)
As of 12:14PM EDT. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20228.168.288.128.248.2442,636
28 Sept 20228.268.558.268.498.4950,400
27 Sept 20228.338.497.838.218.21301,300
26 Sept 20228.268.338.138.178.1784,700
23 Sept 20228.178.248.108.188.1835,400
22 Sept 20228.358.378.268.348.34116,700
21 Sept 20228.478.708.438.438.4327,400
20 Sept 20228.498.538.358.468.46131,200
19 Sept 20228.748.898.748.898.8955,900
16 Sept 20228.878.928.798.928.9232,900
15 Sept 20229.169.169.029.089.0819,300
14 Sept 20229.139.229.129.229.227,700
13 Sept 20229.359.379.169.169.1638,100
12 Sept 20229.609.689.609.659.6529,300
09 Sept 20229.379.489.379.439.4318,500
08 Sept 20228.959.168.959.129.1253,400
07 Sept 20228.979.178.979.179.17100,500
06 Sept 20229.029.088.909.009.0075,600
02 Sept 20229.089.248.908.988.9894,000
01 Sept 20228.788.878.688.878.8743,300
31 Aug 20229.159.159.059.089.0850,100
30 Aug 20229.349.439.309.319.3186,300
29 Aug 20229.269.299.199.239.2324,200
26 Aug 20229.559.559.179.179.178,800
25 Aug 20229.509.619.499.609.6026,700
24 Aug 20229.479.569.479.489.4824,000
23 Aug 20229.509.529.449.449.4422,000
22 Aug 20229.489.489.369.399.3912,300
19 Aug 20229.859.859.799.839.833,000
18 Aug 20229.9910.089.9910.0510.058,000
17 Aug 20229.9310.009.879.989.987,200
16 Aug 202210.1110.1710.1010.1710.1710,400
15 Aug 202210.0510.1110.0310.0810.0813,500
12 Aug 202210.1710.1810.1110.1810.183,900
11 Aug 202210.2310.2510.1310.1510.158,200
10 Aug 202210.1010.1510.1010.1510.1530,200
09 Aug 20229.839.839.749.769.7673,700
08 Aug 202210.2210.2210.0710.1110.116,600
05 Aug 202210.0910.0910.0210.0910.097,900
04 Aug 202210.2310.3910.2310.3910.394,900
03 Aug 202210.0110.079.9310.0710.0716,600
02 Aug 202210.0410.049.919.939.9315,600
01 Aug 202210.1510.1510.0910.1110.1124,400
29 July 202210.2710.3310.2710.3210.324,400
28 July 20229.8810.049.8210.0110.018,100
27 July 20229.589.819.589.819.8126,700
26 July 20229.559.559.489.499.4926,900
25 July 20229.699.699.599.639.6316,700
22 July 20229.639.639.499.529.524,600
21 July 20229.709.779.689.719.7117,900
20 July 20229.499.559.389.419.4168,400
19 July 20229.239.419.199.309.30185,600
18 July 20228.788.848.648.668.66146,300
15 July 20228.408.568.408.518.5139,800
14 July 20228.248.488.248.468.4631,500
13 July 20228.438.628.438.528.5216,300
12 July 20228.508.658.508.538.5362,900
11 July 20228.378.448.348.348.3416,300
08 July 20228.558.678.518.598.5923,100
07 July 20228.438.618.438.578.5786,300
06 July 20228.298.408.278.358.3581,600
05 July 20228.018.067.948.058.0519,600
01 July 20228.148.148.008.118.1123,600
30 June 20228.238.398.238.338.3341,100
29 June 20228.458.588.398.398.3941,800
28 June 20228.728.728.288.428.4291,100
27 June 20228.838.878.668.698.6933,300
24 June 20228.528.528.408.488.4846,600
23 June 20228.348.348.198.298.2932,800
22 June 20228.468.728.468.628.62105,100
21 June 20228.689.148.688.788.7821,300
17 June 20228.478.858.328.378.3743,800
16 June 20228.478.908.468.678.6733,000
15 June 20228.639.048.478.658.6548,100
14 June 20228.879.078.588.828.8269,800
13 June 20228.909.008.818.838.8331,300
10 June 20229.319.399.179.339.3385,600
09 June 20229.859.859.579.579.5714,200
08 June 202210.1810.2310.0910.1010.1031,900
07 June 202210.0110.5510.0110.5510.5558,500
06 June 202210.1310.6210.1110.1610.1624,000
03 June 202210.1510.4510.0610.1310.1313,900
02 June 20229.9110.499.8910.3310.3382,500
01 June 20229.839.959.469.709.7092,900
31 May 20229.929.969.679.719.71119,300
27 May 20229.449.509.419.509.5010,900
26 May 20229.499.499.149.279.2726,700
25 May 20229.049.168.999.079.0768,100
24 May 20229.409.489.329.439.43102,000
23 May 20229.779.779.409.439.4324,600
23 May 20224:1 Stock split
20 May 20229.479.478.948.948.9415,600
19 May 20229.549.839.179.179.1732,000
18 May 20229.9710.209.409.409.4046,000
17 May 20229.8110.339.2910.0510.05131,600
16 May 20229.319.659.119.119.1122,000
13 May 20229.3810.018.889.509.5032,800
13 May 20220.203 Dividend
12 May 20229.159.419.139.138.92112,400
11 May 20229.519.519.199.419.20136,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...