Canada markets open in 1 hour 17 minutes

Atlas Copco AB (ATLKY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
17.16-0.30 (-1.72%)
At close: 03:54PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202417.1117.1817.0617.1617.16131,600
Mar 26, 202417.3817.5617.2817.4617.46143,100
Mar 25, 202417.5417.7017.5117.5117.51165,800
Mar 22, 202417.7017.7617.6417.6817.68321,300
Mar 21, 202417.6417.8317.6417.8117.81273,300
Mar 20, 202417.4517.6017.2917.6017.60104,200
Mar 19, 202417.3517.4317.2917.3317.33681,500
Mar 18, 202417.5717.5817.4017.4717.4766,700
Mar 15, 202417.8017.8317.7217.7717.77113,800
Mar 14, 202417.8017.8517.6117.7217.72112,600
Mar 13, 202417.8717.9117.7717.8517.8575,900
Mar 12, 202417.6017.8817.4817.8817.88113,800
Mar 11, 202417.5217.6117.4317.5217.52150,700
Mar 08, 202418.0318.0617.7417.7517.75154,400
Mar 07, 202417.6217.7717.5917.7517.75152,100
Mar 06, 202417.2517.5117.2517.4417.44477,700
Mar 05, 202417.2317.3517.0517.0617.06333,600
Mar 04, 202417.2117.3917.2117.3817.38105,600
Mar 01, 202417.3217.4717.2717.4717.4797,500
Feb 29, 202417.3717.4617.2117.3317.3386,400
Feb 28, 202417.2717.4117.2717.3917.3992,200
Feb 27, 202417.2517.4117.2517.3217.32107,600
Feb 26, 202417.3917.5517.3917.5117.5191,800
Feb 23, 202417.2817.3117.2017.2217.2275,100
Feb 22, 202417.3717.4117.3017.3917.39107,800
Feb 21, 202416.7416.9216.7216.8316.83391,600
Feb 20, 202416.7716.8616.7216.8016.80107,800
Feb 16, 202416.7916.9616.7616.8416.84107,700
Feb 15, 202416.2116.3416.1816.3316.33161,700
Feb 14, 202415.9416.0515.9016.0516.05118,000
Feb 13, 202415.7315.9215.7115.8115.81121,400
Feb 12, 202416.3716.4616.3516.4216.4283,100
Feb 09, 202416.3316.4316.2516.4016.40146,800
Feb 08, 202416.2816.3116.1816.2916.2994,000
Feb 07, 202416.0816.1316.0016.0716.07110,600
Feb 06, 202415.9316.1215.9216.1216.12133,300
Feb 05, 202415.8615.9015.6315.7815.78205,800
Feb 02, 202416.0616.1716.0216.1716.1799,800
Feb 01, 202416.2216.3416.1516.2916.29135,400
Jan 31, 202416.0616.2215.9616.0116.0181,000
Jan 30, 202415.8715.9415.7615.8615.86162,200
Jan 29, 202415.6215.9715.6215.9315.93126,600
Jan 26, 202415.6915.7515.6415.6615.6699,400
Jan 25, 202415.7415.8515.6215.7715.77117,100
Jan 24, 202416.4216.4416.2916.2916.29102,500
Jan 23, 202416.0916.1416.0116.1216.12154,300
Jan 22, 202416.0416.1916.0116.0916.0998,700
Jan 19, 202415.7515.8015.6315.8015.8089,300
Jan 18, 202415.7615.7615.6015.7415.74111,700
Jan 17, 202415.5715.6515.5115.6515.65195,500
Jan 16, 202415.9916.0815.8915.9315.93139,300
Jan 12, 202416.2116.2716.1416.2316.23130,600
Jan 11, 202416.1416.1515.8816.0516.05124,900
Jan 10, 202415.9116.0615.8816.0216.02104,500
Jan 09, 202415.8015.9315.7715.9115.91138,700
Jan 08, 202415.9416.1015.9316.0516.05137,900
Jan 05, 202415.8616.0815.7715.8715.87207,800
Jan 04, 202416.0516.2816.0516.2116.211,145,400
Jan 03, 202416.3116.3816.1716.3316.33106,400
Jan 02, 202416.8216.8716.6516.7016.70119,500
Dec 29, 202317.2817.3117.1817.2117.21209,500
Dec 28, 202317.2817.3417.2217.2517.25102,900
Dec 27, 202317.2017.3617.2017.3517.35134,500
Dec 26, 202317.0317.2117.0317.2017.20101,600
Dec 22, 202317.1417.1817.0417.1217.12132,100
Dec 21, 202316.9917.0016.7816.9516.95151,100
Dec 20, 202316.8416.9516.6716.6916.69129,900
Dec 19, 202316.7316.8616.7316.8116.81162,000
Dec 18, 202316.6316.6316.4916.5616.56137,200
Dec 15, 202316.5416.7616.5316.6116.61179,500
Dec 14, 202316.2516.4616.2316.3216.32367,400
Dec 13, 202316.0316.2415.8116.1916.19101,800
Dec 12, 202315.9115.9915.8515.9715.9794,200
Dec 11, 202315.8615.9515.8415.9315.93102,800
Dec 08, 202315.5915.8015.5915.7715.77101,700
Dec 07, 202315.7415.7415.5315.7315.7388,800
Dec 06, 202315.6915.8215.6315.6315.63116,500
Dec 05, 202315.3915.5915.3715.4015.40147,300
Dec 04, 202315.4015.4915.3315.4615.46111,800
Dec 01, 202315.5215.7115.4915.6915.6999,700
Nov 30, 202315.5715.5715.3215.3815.38252,200
Nov 29, 202315.7215.7215.5115.5915.59199,800
Nov 28, 202315.4915.5015.2815.4615.46115,100
Nov 27, 202315.2915.3715.2415.3615.3687,100
Nov 24, 202315.1715.3415.1715.2415.2465,800
Nov 22, 202315.4915.4915.2615.3615.3694,700
Nov 21, 202315.3715.4815.2815.2815.28130,400
Nov 20, 202315.2115.4215.2115.3915.39183,200
Nov 17, 202315.4915.4914.9315.1315.13653,800
Nov 16, 202314.7814.9414.7814.9114.91241,300
Nov 15, 202314.9015.0414.8814.9214.92179,500
Nov 14, 202314.3714.6714.3714.6614.66112,000
Nov 13, 202313.9814.0613.8413.9813.98127,900
Nov 10, 202313.8813.9613.7513.9413.94149,700
Nov 09, 202314.0214.1813.9113.9513.95151,900
Nov 08, 202313.5613.7113.5613.6413.64152,000
Nov 07, 202313.6813.6913.5513.6013.6099,400
Nov 06, 202313.6313.7613.5613.6013.60139,900
Nov 03, 202313.5813.7413.5813.6813.68137,100
Nov 02, 202313.4013.4413.2513.3613.36131,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...