Canada markets closed

Atlas Copco AB (ATLPF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
18.48-0.32 (-1.68%)
At close: 12:46PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202418.4318.4818.4318.4818.484,015
May 16, 202418.8018.8018.8018.8018.80100
May 15, 202418.3618.3618.3618.3618.36186
May 14, 202417.1517.1517.1517.1517.15-
May 13, 202417.1517.1517.1517.1517.15-
May 10, 202417.1517.1517.1517.1517.15-
May 09, 202417.1517.1517.1517.1517.15181
May 08, 202418.6018.6018.6018.6018.60-
May 07, 202418.6018.6018.6018.6018.60-
May 06, 202418.6018.6018.6018.6018.60101
May 03, 202418.0518.0518.0518.0518.0538,428
May 02, 202417.6517.6517.6517.6517.65-
May 01, 202417.6517.6517.6517.6517.65-
Apr 30, 202417.6517.6517.6517.6517.65-
Apr 29, 202417.6517.6517.6517.6517.65-
Apr 26, 202417.6517.6517.6517.6517.65-
Apr 25, 202417.6517.6517.6517.6517.65-
Apr 25, 20241.4 Dividend
Apr 24, 202417.6017.6717.6017.6516.2555,627
Apr 23, 202416.0816.0816.0816.0814.80-
Apr 22, 202416.0816.0816.0816.0814.806,016
Apr 19, 202416.6916.6916.6916.6915.37-
Apr 18, 202416.7016.7116.6916.6915.3710,239
Apr 17, 202417.2017.2017.2017.2015.84-
Apr 16, 202417.2017.2017.2017.2015.84-
Apr 15, 202417.2017.2017.2017.2015.84539
Apr 12, 202416.8416.8416.8416.8415.501,902
Apr 11, 202416.1016.1016.1016.1014.82-
Apr 10, 202416.1016.1016.1016.1014.82-
Apr 09, 202416.1016.1016.1016.1014.82-
Apr 08, 202416.1016.1016.1016.1014.82347
Apr 05, 202415.9615.9615.9615.9614.69129
Apr 04, 202416.8516.8516.8516.8515.51-
Apr 03, 202416.8516.8516.8516.8515.51-
Apr 02, 202416.8516.8516.8516.8515.51-
Apr 01, 202416.8516.8516.8516.8515.51192
Mar 28, 202416.9516.9516.9516.9515.612,870
Mar 27, 202419.1519.1519.1519.1517.63-
Mar 26, 202419.1519.1519.1519.1517.63-
Mar 25, 202419.1519.1519.1519.1517.63-
Mar 22, 202419.1519.1519.1519.1517.63-
Mar 21, 202419.1519.1519.1519.1517.63-
Mar 20, 202419.1519.1519.1519.1517.63-
Mar 19, 202419.1519.1519.1519.1517.63-
Mar 18, 202419.1519.1519.1519.1517.63-
Mar 15, 202419.1519.1519.1519.1517.63299
Mar 14, 202418.3918.3918.3918.3916.93-
Mar 13, 202418.3918.3918.3918.3916.93-
Mar 12, 202418.3918.3918.3918.3916.93465
Mar 11, 202417.3117.3117.3117.3115.94-
Mar 08, 202417.3117.3117.3117.3115.94-
Mar 07, 202417.3117.3117.3117.3115.94-
Mar 06, 202417.3117.3117.3117.3115.94-
Mar 05, 202417.3117.3117.3117.3115.94-
Mar 04, 202417.3117.3117.3117.3115.94-
Mar 01, 202417.3117.3117.3117.3115.94-
Feb 29, 202417.3117.3117.3117.3115.94-
Feb 28, 202417.3117.3117.3117.3115.94302
Feb 27, 202416.4816.4816.4816.4815.17-
Feb 26, 202416.4816.4816.4816.4815.17-
Feb 23, 202416.4816.4816.4816.4815.17-
Feb 22, 202416.4816.4816.4816.4815.17-
Feb 21, 202416.4816.4816.4816.4815.17-
Feb 20, 202416.4816.4816.4816.4815.17-
Feb 16, 202416.4816.4816.4816.4815.17-
Feb 15, 202416.4816.4816.4816.4815.17111
Feb 14, 202416.0816.0815.7515.7614.511,433
Feb 13, 202416.4916.4916.4916.4915.18-
Feb 12, 202416.4916.4916.4916.4915.181,974
Feb 09, 202416.0216.0216.0216.0214.75-
Feb 08, 202416.0216.0216.0216.0214.75-
Feb 07, 202416.0216.0216.0216.0214.751,567
Feb 06, 202416.2016.2016.2016.2014.92-
Feb 05, 202416.2016.2016.2016.2014.92-
Feb 02, 202416.2016.2016.2016.2014.92-
Feb 01, 202416.2016.2016.2016.2014.92-
Jan 31, 202416.2016.2016.2016.2014.925,752
Jan 30, 202415.6715.6715.6715.6714.43-
Jan 29, 202415.6715.6715.6715.6714.433,738
Jan 26, 202416.1716.1716.1716.1714.89-
Jan 25, 202416.1716.1716.1716.1714.89-
Jan 24, 202416.1716.1716.1716.1714.89205
Jan 23, 202416.2016.2016.0016.0114.741,151
Jan 22, 202416.1616.1616.1616.1614.8856,283
Jan 19, 202415.4415.4415.4415.4414.22-
Jan 18, 202415.4415.4415.4415.4414.221,438
Jan 17, 202415.6115.6115.6115.6114.371,509
Jan 16, 202416.3116.3116.3116.3115.02-
Jan 12, 202416.3116.3116.3116.3115.02198
Jan 11, 202415.7215.7215.7215.7214.47165
Jan 10, 202416.2416.2416.2416.2414.95-
Jan 09, 202416.2416.2416.2416.2414.95-
Jan 08, 202416.2416.2416.2416.2414.95243
Jan 05, 202416.0616.0616.0616.0614.79-
Jan 04, 202416.0616.0616.0616.0614.79-
Jan 03, 202416.0616.0616.0616.0614.79296
Jan 02, 202416.7316.7316.7316.7315.40179
Dec 29, 202317.3217.3217.3217.3215.94-
Dec 28, 202317.3217.3217.3217.3215.94-
Dec 27, 202317.3217.3217.3217.3215.949,107
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...