Get our best money-saving hacks and pro tips now

Atlas Copco AB (ATLCY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

10.94

-0.13

(-1.17%)

At close: 03:59PM EST

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	10.94	11.03	10.89	10.94	10.94	9,995
02 Feb 2023	11.06	11.12	11.02	11.07	11.07	10,800
01 Feb 2023	10.48	10.71	10.43	10.69	10.69	15,400
31 Jan 2023	10.41	10.53	10.35	10.53	10.53	21,700
30 Jan 2023	10.66	10.71	10.59	10.59	10.59	14,900
27 Jan 2023	10.64	10.83	10.64	10.76	10.76	9,800
26 Jan 2023	10.99	11.03	10.88	10.98	10.98	12,600
25 Jan 2023	11.48	11.63	11.48	11.60	11.60	7,200
24 Jan 2023	11.51	11.58	11.49	11.54	11.54	11,000
23 Jan 2023	11.60	11.65	11.55	11.62	11.62	14,000
20 Jan 2023	11.29	11.45	11.28	11.44	11.44	5,900
19 Jan 2023	11.18	11.19	11.02	11.06	11.06	13,500
18 Jan 2023	11.62	11.62	11.37	11.41	11.41	57,200
17 Jan 2023	11.21	11.23	11.15	11.18	11.18	20,200
13 Jan 2023	11.22	11.28	11.14	11.23	11.23	7,300
12 Jan 2023	11.02	11.24	11.02	11.20	11.20	6,100
11 Jan 2023	11.17	11.22	11.16	11.22	11.22	11,300
10 Jan 2023	11.25	11.25	11.20	11.25	11.25	5,100
09 Jan 2023	11.28	11.45	11.28	11.31	11.31	10,300
06 Jan 2023	10.78	11.20	10.78	11.20	11.20	11,500
05 Jan 2023	10.84	10.85	10.67	10.72	10.72	52,800
04 Jan 2023	10.76	10.98	10.76	10.84	10.84	36,200
03 Jan 2023	10.61	10.76	10.58	10.66	10.66	5,300
30 Dec 2022	10.70	10.70	10.58	10.65	10.65	5,400
29 Dec 2022	10.73	10.78	10.71	10.72	10.72	14,300
28 Dec 2022	10.73	10.73	10.50	10.54	10.54	23,900
27 Dec 2022	10.75	10.84	10.67	10.67	10.67	26,000
23 Dec 2022	10.54	10.64	10.52	10.57	10.57	58,200
22 Dec 2022	10.81	10.81	10.55	10.69	10.69	21,600
21 Dec 2022	10.96	11.04	10.96	10.97	10.97	14,600
20 Dec 2022	10.92	10.95	10.85	10.93	10.93	12,400
19 Dec 2022	10.98	11.08	10.88	10.98	10.98	20,100
16 Dec 2022	11.04	11.09	10.98	11.07	11.07	24,400
15 Dec 2022	11.40	11.44	11.29	11.32	11.32	15,800
14 Dec 2022	11.97	12.04	11.84	11.97	11.97	4,400
13 Dec 2022	11.94	11.94	11.74	11.80	11.80	12,200
12 Dec 2022	11.40	11.55	11.37	11.53	11.53	8,300
09 Dec 2022	11.42	11.55	11.40	11.43	11.43	12,400
08 Dec 2022	11.29	11.39	11.26	11.33	11.33	17,700
07 Dec 2022	11.37	11.37	11.21	11.25	11.25	13,900
06 Dec 2022	11.53	11.53	11.30	11.47	11.47	7,200
05 Dec 2022	11.56	11.63	11.44	11.49	11.49	9,900
02 Dec 2022	11.42	11.58	11.40	11.58	11.58	13,600
01 Dec 2022	11.43	11.52	11.32	11.52	11.52	9,700
30 Nov 2022	11.20	11.20	10.94	11.20	11.20	25,400
29 Nov 2022	11.18	11.18	10.98	11.05	11.05	11,500
28 Nov 2022	11.26	11.33	11.04	11.09	11.09	42,100
25 Nov 2022	11.33	11.40	11.33	11.38	11.38	15,200
23 Nov 2022	11.34	11.45	11.33	11.39	11.39	28,000
22 Nov 2022	11.02	11.16	11.02	11.14	11.14	11,500
21 Nov 2022	10.92	10.98	10.89	10.96	10.96	10,600
18 Nov 2022	11.04	11.08	10.97	11.02	11.02	4,300
17 Nov 2022	10.87	11.05	10.84	11.05	11.05	39,000
16 Nov 2022	11.08	11.10	10.94	10.97	10.97	7,300
15 Nov 2022	11.41	11.42	10.95	11.15	11.15	24,500
14 Nov 2022	11.43	11.48	11.36	11.41	11.41	29,600
11 Nov 2022	11.44	11.69	11.44	11.62	11.62	20,100
10 Nov 2022	11.05	11.27	11.02	11.25	11.25	22,900
09 Nov 2022	10.34	10.41	10.20	10.20	10.20	15,700
08 Nov 2022	10.39	10.52	10.33	10.47	10.47	112,200
07 Nov 2022	10.20	10.30	10.15	10.25	10.25	41,700
04 Nov 2022	9.65	10.17	9.65	10.16	10.16	23,700
03 Nov 2022	9.33	9.55	9.31	9.46	9.46	128,100
02 Nov 2022	9.72	9.91	9.55	9.56	9.56	29,000
01 Nov 2022	9.70	9.74	9.63	9.70	9.70	21,700
31 Oct 2022	9.59	9.69	9.59	9.66	9.66	10,500
28 Oct 2022	9.74	9.91	9.71	9.88	9.88	36,200
27 Oct 2022	9.78	9.78	9.62	9.64	9.64	14,300
26 Oct 2022	9.91	9.93	9.79	9.81	9.81	18,000
25 Oct 2022	9.33	9.75	9.33	9.70	9.70	31,400
24 Oct 2022	9.03	9.15	8.94	9.12	9.12	18,400
21 Oct 2022	8.63	8.85	8.63	8.85	8.85	12,100
20 Oct 2022	8.67	8.78	8.58	8.64	8.64	86,500
20 Oct 2022	0.096 Dividend
19 Oct 2022	8.94	8.94	8.65	8.72	8.62	11,000
18 Oct 2022	9.07	9.07	8.83	8.93	8.83	94,600
17 Oct 2022	8.75	8.81	8.72	8.77	8.67	38,900
14 Oct 2022	8.37	8.41	8.30	8.34	8.25	27,000
13 Oct 2022	8.33	8.56	8.29	8.53	8.44	74,300
12 Oct 2022	8.32	8.33	8.27	8.27	8.18	18,600
11 Oct 2022	8.31	8.48	8.27	8.27	8.18	144,600
10 Oct 2022	8.62	8.62	8.42	8.52	8.43	42,500
07 Oct 2022	8.65	8.84	8.55	8.62	8.53	42,900
06 Oct 2022	9.21	9.21	9.06	9.14	9.04	1,350,900
05 Oct 2022	9.12	9.51	9.11	9.45	9.35	1,370,800
04 Oct 2022	8.93	9.22	8.93	9.15	9.05	221,000
03 Oct 2022	8.41	8.60	8.41	8.56	8.47	28,000
30 Sept 2022	8.31	8.51	8.31	8.33	8.24	42,100
29 Sept 2022	8.16	8.31	8.12	8.24	8.15	85,000
28 Sept 2022	8.26	8.55	8.26	8.49	8.40	50,400
27 Sept 2022	8.33	8.49	7.83	8.21	8.12	301,300
26 Sept 2022	8.26	8.33	8.13	8.17	8.08	84,700
23 Sept 2022	8.17	8.24	8.10	8.18	8.09	35,400
22 Sept 2022	8.35	8.37	8.26	8.34	8.25	116,700
21 Sept 2022	8.47	8.70	8.43	8.43	8.34	27,400
20 Sept 2022	8.49	8.53	8.35	8.46	8.37	131,200
19 Sept 2022	8.74	8.89	8.74	8.89	8.79	55,900
16 Sept 2022	8.87	8.92	8.79	8.92	8.82	32,900
15 Sept 2022	9.16	9.16	9.02	9.08	8.98	19,300
14 Sept 2022	9.13	9.22	9.12	9.22	9.12	7,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6926-0.0156(-2.20%)

OIL73.14-2.74(-3.61%)

GOLD1,877.70-53.10(-2.75%)

BTC-AUD33,751.12-819.02(-2.37%)

Get our best money-saving hacks and pro tips now

Atlas Copco AB (ATLCY)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6926
-0.0156(-2.20%)

OIL
73.14
-2.74(-3.61%)

GOLD
1,877.70
-53.10(-2.75%)

BTC-AUD
33,751.12
-819.02(-2.37%)