Australia markets closed

Atlas Copco AB (ATLKY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
17.67+0.30 (+1.73%)
At close: 03:59PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202417.5217.7617.5217.6717.67621,800
25 Apr 202417.0217.4617.0117.3717.37337,600
25 Apr 20240.135 Dividend
24 Apr 202417.7417.7817.5017.7417.60125,100
23 Apr 202416.2616.3916.2416.2416.121,518,300
22 Apr 202416.2416.2516.0216.1916.071,000,900
19 Apr 202416.4516.5116.2716.3616.24770,600
18 Apr 202416.6616.7116.3716.4916.364,893,300
17 Apr 202416.8416.8416.5016.6916.561,900,000
16 Apr 202416.7616.8216.6616.7716.644,275,600
15 Apr 202417.1717.2416.8316.8816.755,438,100
12 Apr 202416.7616.8416.6116.6516.521,820,700
11 Apr 202416.9416.9716.6416.9516.821,564,400
10 Apr 202416.9217.1616.8517.0316.902,252,000
09 Apr 202417.4217.4417.1317.2917.16856,100
08 Apr 202417.3617.4117.2417.2417.111,622,200
05 Apr 202416.7617.1016.7317.0516.921,093,500
04 Apr 202417.1617.2516.8716.8716.741,013,200
03 Apr 202416.8317.0616.8217.0316.904,092,300
02 Apr 202416.7516.8216.6916.8116.681,650,600
01 Apr 202416.8616.9116.6616.7516.62162,100
28 Mar 202416.6117.0016.6116.9416.81131,100
27 Mar 202417.1117.1817.0617.1617.03131,600
26 Mar 202417.3817.5617.2817.4617.33143,100
25 Mar 202417.5417.7017.5117.5117.38165,800
22 Mar 202417.7017.7617.6417.6817.55321,300
21 Mar 202417.6417.8317.6417.8117.67273,300
20 Mar 202417.4517.6017.2917.6017.47104,200
19 Mar 202417.3517.4317.2917.3317.20681,500
18 Mar 202417.5717.5817.4017.4717.3466,700
15 Mar 202417.8017.8317.7217.7717.63113,800
14 Mar 202417.8017.8517.6117.7217.59112,600
13 Mar 202417.8717.9117.7717.8517.7175,900
12 Mar 202417.6017.8817.4817.8817.74113,800
11 Mar 202417.5217.6117.4317.5217.39150,700
08 Mar 202418.0318.0617.7417.7517.61154,400
07 Mar 202417.6217.7717.5917.7517.61152,100
06 Mar 202417.2517.5117.2517.4417.31477,700
05 Mar 202417.2317.3517.0517.0616.93333,600
04 Mar 202417.2117.3917.2117.3817.25105,600
01 Mar 202417.3217.4717.2717.4717.3497,500
29 Feb 202417.3717.4617.2117.3317.2086,400
28 Feb 202417.2717.4117.2717.3917.2692,200
27 Feb 202417.2517.4117.2517.3217.19107,600
26 Feb 202417.3917.5517.3917.5117.3891,800
23 Feb 202417.2817.3117.2017.2217.0975,100
22 Feb 202417.3717.4117.3017.3917.26107,800
21 Feb 202416.7416.9216.7216.8316.70391,600
20 Feb 202416.7716.8616.7216.8016.67107,800
16 Feb 202416.7916.9616.7616.8416.71107,700
15 Feb 202416.2116.3416.1816.3316.21161,700
14 Feb 202415.9416.0515.9016.0515.93118,000
13 Feb 202415.7315.9215.7115.8115.69121,400
12 Feb 202416.3716.4616.3516.4216.3083,100
09 Feb 202416.3316.4316.2516.4016.28146,800
08 Feb 202416.2816.3116.1816.2916.1794,000
07 Feb 202416.0816.1316.0016.0715.95110,600
06 Feb 202415.9316.1215.9216.1216.00133,300
05 Feb 202415.8615.9015.6315.7815.66205,800
02 Feb 202416.0616.1716.0216.1716.0599,800
01 Feb 202416.2216.3416.1516.2916.17135,400
31 Jan 202416.0616.2215.9616.0115.8981,000
30 Jan 202415.8715.9415.7615.8615.74162,200
29 Jan 202415.6215.9715.6215.9315.81126,600
26 Jan 202415.6915.7515.6415.6615.5499,400
25 Jan 202415.7415.8515.6215.7715.65117,100
24 Jan 202416.4216.4416.2916.2916.17102,500
23 Jan 202416.0916.1416.0116.1216.00154,300
22 Jan 202416.0416.1916.0116.0915.9798,700
19 Jan 202415.7515.8015.6315.8015.6889,300
18 Jan 202415.7615.7615.6015.7415.62111,700
17 Jan 202415.5715.6515.5115.6515.53195,500
16 Jan 202415.9916.0815.8915.9315.81139,300
12 Jan 202416.2116.2716.1416.2316.11130,600
11 Jan 202416.1416.1515.8816.0515.93124,900
10 Jan 202415.9116.0615.8816.0215.90104,500
09 Jan 202415.8015.9315.7715.9115.79138,700
08 Jan 202415.9416.1015.9316.0515.93137,900
05 Jan 202415.8616.0815.7715.8715.75207,800
04 Jan 202416.0516.2816.0516.2116.091,145,400
03 Jan 202416.3116.3816.1716.3316.21106,400
02 Jan 202416.8216.8716.6516.7016.57119,500
29 Dec 202317.2817.3117.1817.2117.08209,500
28 Dec 202317.2817.3417.2217.2517.12102,900
27 Dec 202317.2017.3617.2017.3517.22134,500
26 Dec 202317.0317.2117.0317.2017.07101,600
22 Dec 202317.1417.1817.0417.1216.99132,100
21 Dec 202316.9917.0016.7816.9516.82151,100
20 Dec 202316.8416.9516.6716.6916.56129,900
19 Dec 202316.7316.8616.7316.8116.68162,000
18 Dec 202316.6316.6316.4916.5616.43137,200
15 Dec 202316.5416.7616.5316.6116.48179,500
14 Dec 202316.2516.4616.2316.3216.20367,400
13 Dec 202316.0316.2415.8116.1916.07101,800
12 Dec 202315.9115.9915.8515.9715.8594,200
11 Dec 202315.8615.9515.8415.9315.81102,800
08 Dec 202315.5915.8015.5915.7715.65101,700
07 Dec 202315.7415.7415.5315.7315.6188,800
06 Dec 202315.6915.8215.6315.6315.51116,500
05 Dec 202315.3915.5915.3715.4015.28147,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...