Mail

ATLCY - Atlas Copco AB

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 June 2023	12.76	12.84	12.76	12.81	12.81	52,700
08 June 2023	12.73	12.95	12.73	12.93	12.93	25,300
07 June 2023	12.67	12.71	12.59	12.71	12.71	22,100
06 June 2023	12.54	12.75	12.51	12.65	12.65	21,000
05 June 2023	12.79	13.13	12.66	12.85	12.85	32,000
02 June 2023	12.79	12.91	12.70	12.91	12.91	7,600
01 June 2023	12.48	12.85	12.48	12.64	12.64	163,400
31 May 2023	12.74	12.74	12.52	12.72	12.72	31,300
30 May 2023	12.86	12.92	12.59	12.76	12.76	14,900
26 May 2023	12.78	12.91	12.77	12.84	12.84	14,500
25 May 2023	12.49	12.57	12.30	12.41	12.41	19,000
24 May 2023	12.21	12.26	12.18	12.22	12.22	12,000
23 May 2023	12.60	12.60	12.43	12.45	12.45	20,700
22 May 2023	12.88	12.88	12.80	12.81	12.81	9,300
19 May 2023	13.04	13.12	12.97	13.06	13.06	17,800
18 May 2023	12.69	12.79	12.59	12.79	12.79	12,500
17 May 2023	12.90	12.90	12.32	12.84	12.84	7,300
16 May 2023	12.67	12.67	12.58	12.58	12.58	27,700
15 May 2023	12.69	12.86	12.69	12.82	12.82	7,900
12 May 2023	12.82	12.84	12.69	12.79	12.79	17,300
11 May 2023	12.84	12.86	12.79	12.83	12.83	12,100
10 May 2023	12.79	12.79	12.47	12.75	12.75	13,500
09 May 2023	12.70	12.83	12.70	12.83	12.83	14,400
08 May 2023	12.89	12.89	12.76	12.82	12.82	7,700
05 May 2023	12.73	12.99	12.73	12.99	12.99	22,300
04 May 2023	12.76	12.81	12.72	12.74	12.74	12,300
03 May 2023	12.85	12.85	12.43	12.63	12.63	13,200
02 May 2023	12.58	12.63	12.41	12.63	12.63	27,200
01 May 2023	12.85	12.90	12.72	12.73	12.73	96,400
01 May 2023	0.111 Dividend
28 Apr 2023	12.78	13.00	12.78	12.96	12.85	30,500
27 Apr 2023	13.15	13.15	12.76	12.99	12.88	1,507,600
26 Apr 2023	11.33	11.70	11.20	11.54	11.44	1,409,500
25 Apr 2023	11.44	11.46	11.29	11.30	11.20	18,800
24 Apr 2023	11.59	11.60	11.50	11.55	11.45	10,100
21 Apr 2023	11.40	11.53	11.40	11.44	11.34	10,800
20 Apr 2023	11.39	11.50	11.32	11.41	11.31	9,900
19 Apr 2023	11.44	11.44	11.32	11.41	11.31	4,800
18 Apr 2023	11.48	11.56	11.44	11.56	11.46	6,000
17 Apr 2023	11.35	11.39	11.27	11.34	11.24	13,600
14 Apr 2023	11.25	11.34	11.12	11.31	11.21	9,400
13 Apr 2023	11.17	11.20	11.01	11.19	11.09	10,200
12 Apr 2023	11.26	11.29	11.14	11.22	11.12	9,600
11 Apr 2023	11.09	11.29	11.09	11.21	11.11	12,100
10 Apr 2023	10.81	11.01	10.81	11.01	10.92	7,900
06 Apr 2023	10.95	11.11	10.91	11.10	11.00	8,100
05 Apr 2023	11.23	11.28	11.17	11.23	11.13	10,900
04 Apr 2023	11.63	11.68	11.50	11.50	11.40	10,300
03 Apr 2023	11.40	11.50	11.39	11.44	11.34	12,400
31 Mar 2023	11.48	11.55	11.44	11.52	11.42	7,600
30 Mar 2023	11.05	11.16	11.05	11.15	11.05	15,100
29 Mar 2023	10.76	10.96	10.76	10.96	10.87	30,300
28 Mar 2023	10.85	10.90	10.80	10.84	10.75	36,300
27 Mar 2023	10.74	10.79	10.68	10.76	10.67	7,100
24 Mar 2023	10.37	10.45	10.34	10.45	10.36	19,100
23 Mar 2023	10.91	11.10	10.88	10.89	10.80	8,600
22 Mar 2023	10.82	10.89	10.68	10.68	10.59	28,800
21 Mar 2023	10.82	10.82	10.68	10.73	10.64	8,000
20 Mar 2023	10.67	10.73	10.65	10.72	10.63	12,800
17 Mar 2023	10.40	10.40	10.21	10.26	10.17	7,600
16 Mar 2023	10.14	10.53	10.14	10.53	10.44	11,400
15 Mar 2023	10.25	10.29	10.01	10.24	10.15	16,100
14 Mar 2023	10.56	10.73	10.55	10.68	10.59	23,000
13 Mar 2023	10.31	10.40	10.28	10.38	10.29	5,300
10 Mar 2023	10.40	10.51	10.30	10.37	10.28	10,200
09 Mar 2023	10.53	10.59	10.33	10.40	10.31	7,700
08 Mar 2023	10.44	10.52	10.41	10.47	10.38	9,200
07 Mar 2023	10.76	10.76	10.43	10.50	10.41	13,500
06 Mar 2023	10.84	10.91	10.81	10.86	10.77	3,300
03 Mar 2023	10.61	10.77	10.61	10.77	10.68	7,500
02 Mar 2023	10.26	10.39	10.26	10.39	10.30	9,000
01 Mar 2023	10.53	10.56	10.48	10.53	10.44	29,300
28 Feb 2023	10.58	10.63	10.53	10.53	10.44	30,000
27 Feb 2023	10.49	10.49	10.41	10.42	10.33	5,100
24 Feb 2023	10.30	10.35	10.26	10.30	10.21	12,700
23 Feb 2023	10.48	10.52	10.41	10.47	10.38	17,500
22 Feb 2023	10.48	10.57	10.42	10.42	10.33	14,600
21 Feb 2023	10.50	10.50	10.46	10.49	10.40	7,900
17 Feb 2023	10.51	10.62	10.51	10.56	10.47	6,500
16 Feb 2023	10.59	10.68	10.58	10.58	10.49	6,700
15 Feb 2023	10.71	10.85	10.71	10.84	10.75	8,900
14 Feb 2023	10.87	10.88	10.65	10.76	10.67	9,000
13 Feb 2023	10.72	10.84	10.72	10.78	10.69	11,100
10 Feb 2023	10.49	10.55	10.42	10.54	10.45	4,500
09 Feb 2023	10.91	10.91	10.73	10.76	10.67	9,700
08 Feb 2023	10.68	10.68	10.57	10.58	10.49	13,700
07 Feb 2023	10.64	10.75	10.58	10.72	10.63	8,900
06 Feb 2023	10.63	10.69	10.61	10.64	10.55	18,000
03 Feb 2023	10.94	11.03	10.89	10.94	10.85	10,000
02 Feb 2023	11.06	11.12	11.02	11.07	10.98	10,800
01 Feb 2023	10.48	10.71	10.43	10.69	10.60	15,400
31 Jan 2023	10.41	10.53	10.35	10.53	10.44	21,700
30 Jan 2023	10.66	10.71	10.59	10.59	10.50	14,900
27 Jan 2023	10.64	10.83	10.64	10.76	10.67	9,800
26 Jan 2023	10.99	11.03	10.88	10.98	10.89	12,600
25 Jan 2023	11.48	11.63	11.48	11.60	11.50	7,200
24 Jan 2023	11.51	11.58	11.49	11.54	11.44	11,000
23 Jan 2023	11.60	11.65	11.55	11.62	11.52	14,000
20 Jan 2023	11.29	11.45	11.28	11.44	11.34	5,900
19 Jan 2023	11.18	11.19	11.02	11.06	10.97	13,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...