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