Canada markets closed

Atlas Copco AB (ATLCY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
15.71+0.44 (+2.88%)
At close: 03:55PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202415.6115.8215.5815.7115.7139,043
May 02, 202415.4815.4815.1015.2715.2713,400
May 01, 202415.7215.7214.9815.2115.2123,300
Apr 30, 202415.2715.3515.0615.1315.1324,900
Apr 29, 202415.2015.5215.2015.3115.3123,500
Apr 26, 202415.3015.3015.2015.2415.2419,900
Apr 25, 202414.9614.9614.5614.9314.9321,600
Apr 25, 20240.135 Dividend
Apr 24, 202415.2315.3014.9015.3015.1616,400
Apr 23, 202414.1814.2413.9314.1514.0323,800
Apr 22, 202414.1314.1313.9914.1013.9817,000
Apr 19, 202414.3314.3314.1914.2114.0813,600
Apr 18, 202414.6314.6814.4714.5114.3845,400
Apr 17, 202414.7914.7914.5614.6414.5136,400
Apr 16, 202414.6914.7414.5914.7214.5918,600
Apr 15, 202415.0915.0914.8114.8114.689,000
Apr 12, 202414.7414.7414.6214.6314.5015,100
Apr 11, 202414.7714.9014.6614.8614.7315,800
Apr 10, 202414.8314.9514.7914.8814.7513,200
Apr 09, 202415.3915.3914.9915.0714.9415,800
Apr 08, 202415.2015.2215.0915.1615.0361,500
Apr 05, 202414.8114.9514.6914.8514.72112,100
Apr 04, 202415.1615.1814.8315.1515.0216,300
Apr 03, 202414.9615.2014.8815.2015.0720,700
Apr 02, 202414.9115.0714.8014.9414.8139,900
Apr 01, 202415.3015.3014.7314.8314.7038,800
Mar 28, 202415.3015.3014.3914.8314.7021,600
Mar 27, 202415.0915.3015.0915.2415.1112,500
Mar 26, 202415.4115.7015.4015.5515.4121,200
Mar 25, 202415.7415.8015.5615.6015.4618,700
Mar 22, 202415.7915.9715.7415.9715.8339,900
Mar 21, 202415.6515.8115.6515.7815.6418,600
Mar 20, 202415.4115.6215.3515.5915.4511,600
Mar 19, 202415.2915.3915.2615.2915.1615,200
Mar 18, 202415.4415.7015.2815.3515.217,100
Mar 15, 202415.6515.6515.5215.5815.4417,500
Mar 14, 202415.8215.8215.4615.5215.3810,700
Mar 13, 202415.8615.8615.6615.7915.6512,300
Mar 12, 202415.6015.8315.5215.8115.6724,700
Mar 11, 202415.5615.8815.4615.8815.7425,900
Mar 08, 202415.9915.9915.6815.6815.5414,500
Mar 07, 202415.4215.6615.4215.6615.529,400
Mar 06, 202415.1915.3815.1915.3215.1819,900
Mar 05, 202415.0115.1014.9514.9814.8512,400
Mar 04, 202415.1515.2415.0015.0814.9519,700
Mar 01, 202414.9915.4414.9615.1515.0216,600
Feb 29, 202415.1215.2514.9515.2215.0931,500
Feb 28, 202415.1015.2215.0915.0914.9610,100
Feb 27, 202415.0215.2415.0215.2015.0716,100
Feb 26, 202415.1815.4915.1815.3215.1816,700
Feb 23, 202414.9915.1114.9615.0514.9237,700
Feb 22, 202415.0515.0714.9515.0714.949,900
Feb 21, 202414.5614.6714.5214.6714.5414,100
Feb 20, 202414.3614.6114.3614.5914.4625,000
Feb 16, 202414.8514.8514.6014.7414.6118,900
Feb 15, 202414.2214.2814.1114.2814.1516,000
Feb 14, 202413.9014.0513.8914.0513.9323,000
Feb 13, 202413.8713.9313.6713.7313.6112,800
Feb 12, 202414.3514.3514.2214.2414.1115,500
Feb 09, 202414.2514.2614.1114.2614.1311,600
Feb 08, 202414.3014.3014.1514.2114.0822,900
Feb 07, 202414.0014.0913.9814.0613.9432,600
Feb 06, 202413.8914.1413.8914.0813.9615,800
Feb 05, 202414.0014.0213.7813.8713.7515,300
Feb 02, 202414.2014.2714.1614.2214.098,400
Feb 01, 202414.3214.3814.2114.3314.2017,300
Jan 31, 202414.0914.1913.9513.9713.8513,400
Jan 30, 202413.9013.9513.8013.8813.7620,500
Jan 29, 202413.8713.9413.6913.9413.8216,000
Jan 26, 202413.9013.9013.6113.8713.7521,400
Jan 25, 202413.7813.8113.6913.7913.6716,900
Jan 24, 202414.3114.3814.1814.2514.1211,300
Jan 23, 202414.1814.1813.9314.1013.9813,400
Jan 22, 202414.1014.1514.0214.0613.949,700
Jan 19, 202413.8513.8513.6213.7613.6413,300
Jan 18, 202413.6713.7113.5313.6213.5012,000
Jan 17, 202413.4713.5413.4013.5113.3922,400
Jan 16, 202413.7313.8213.6213.6813.5617,900
Jan 12, 202413.8913.9513.8213.9313.8110,300
Jan 11, 202413.8813.8813.7113.8113.6915,500
Jan 10, 202413.8613.9313.8413.8513.7324,300
Jan 09, 202413.7413.9013.7213.8213.7014,400
Jan 08, 202413.8014.0313.8014.0013.888,700
Jan 05, 202413.8213.9713.7913.8513.7311,100
Jan 04, 202413.8514.1513.8514.0213.9018,200
Jan 03, 202414.2514.2514.0214.1614.0459,000
Jan 02, 202414.5414.5814.3814.4614.3340,300
Dec 29, 202315.1015.1014.9014.9314.8025,800
Dec 28, 202314.9815.0814.8714.8914.7624,300
Dec 27, 202314.9515.1014.9515.0314.9023,500
Dec 26, 202314.9014.9014.5414.6214.498,500
Dec 22, 202314.7514.8214.7314.7514.6223,800
Dec 21, 202314.7214.7214.5314.6214.4913,500
Dec 20, 202314.5714.8214.5414.6514.5218,700
Dec 19, 202314.4714.5514.3914.4214.2940,700
Dec 18, 202314.2414.2714.1614.1814.0516,000
Dec 15, 202314.1514.3414.1514.2514.1214,900
Dec 14, 202314.1414.1413.9514.0213.9013,600
Dec 13, 202313.7813.9613.5913.9413.8214,000
Dec 12, 202313.7213.7713.6913.7613.649,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...