Atlas Copco AB (ATLPF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:12AM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 38,428 |
| 02 May 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 01 May 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 30 Apr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 29 Apr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 26 Apr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 25 Apr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 25 Apr 2024 | 1.4 Dividend | |||||
| 24 Apr 2024 | 17.60 | 17.67 | 17.60 | 17.65 | 16.25 | 55,627 |
| 23 Apr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 14.80 | - |
| 22 Apr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 14.80 | 6,016 |
| 19 Apr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 15.37 | - |
| 18 Apr 2024 | 16.70 | 16.71 | 16.69 | 16.69 | 15.37 | 10,239 |
| 17 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 15.84 | - |
| 16 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 15.84 | - |
| 15 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 15.84 | 539 |
| 12 Apr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 15.50 | 1,902 |
| 11 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 14.82 | - |
| 10 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 14.82 | - |
| 09 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 14.82 | - |
| 08 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 14.82 | 347 |
| 05 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 14.69 | 129 |
| 04 Apr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 15.51 | - |
| 03 Apr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 15.51 | - |
| 02 Apr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 15.51 | - |
| 01 Apr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 15.51 | 192 |
| 28 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 15.61 | 2,870 |
| 27 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | - |
| 26 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | - |
| 25 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | - |
| 22 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | - |
| 21 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | - |
| 20 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | - |
| 19 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | - |
| 18 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | - |
| 15 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | 299 |
| 14 Mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 16.93 | - |
| 13 Mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 16.93 | - |
| 12 Mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 16.93 | 465 |
| 11 Mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | - |
| 08 Mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | - |
| 07 Mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | - |
| 06 Mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | - |
| 05 Mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | - |
| 04 Mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | - |
| 01 Mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | - |
| 29 Feb 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | - |
| 28 Feb 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | 302 |
| 27 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.17 | - |
| 26 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.17 | - |
| 23 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.17 | - |
| 22 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.17 | - |
| 21 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.17 | - |
| 20 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.17 | - |
| 16 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.17 | - |
| 15 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.17 | 111 |
| 14 Feb 2024 | 16.08 | 16.08 | 15.75 | 15.76 | 14.51 | 1,433 |
| 13 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 15.18 | - |
| 12 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 15.18 | 1,974 |
| 09 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 14.75 | - |
| 08 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 14.75 | - |
| 07 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 14.75 | 1,567 |
| 06 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 14.92 | - |
| 05 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 14.92 | - |
| 02 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 14.92 | - |
| 01 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 14.92 | - |
| 31 Jan 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 14.92 | 5,752 |
| 30 Jan 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 14.43 | - |
| 29 Jan 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 14.43 | 3,738 |
| 26 Jan 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 14.89 | - |
| 25 Jan 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 14.89 | - |
| 24 Jan 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 14.89 | 205 |
| 23 Jan 2024 | 16.20 | 16.20 | 16.00 | 16.01 | 14.74 | 1,151 |
| 22 Jan 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 14.88 | 56,283 |
| 19 Jan 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 14.22 | - |
| 18 Jan 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 14.22 | 1,438 |
| 17 Jan 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 14.37 | 1,509 |
| 16 Jan 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 15.02 | - |
| 12 Jan 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 15.02 | 198 |
| 11 Jan 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 14.47 | 165 |
| 10 Jan 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 14.95 | - |
| 09 Jan 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 14.95 | - |
| 08 Jan 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 14.95 | 243 |
| 05 Jan 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 14.79 | - |
| 04 Jan 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 14.79 | - |
| 03 Jan 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 14.79 | 296 |
| 02 Jan 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 15.40 | 179 |
| 29 Dec 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 15.94 | - |
| 28 Dec 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 15.94 | - |
| 27 Dec 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 15.94 | 9,107 |
| 26 Dec 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 15.70 | - |
| 22 Dec 2023 | 16.51 | 17.05 | 16.51 | 17.05 | 15.70 | 843 |
| 21 Dec 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 15.01 | 375 |
| 20 Dec 2023 | 16.82 | 16.82 | 16.34 | 16.34 | 15.04 | 3,804 |
| 19 Dec 2023 | 16.51 | 16.51 | 16.51 | 16.51 | 15.20 | - |
| 18 Dec 2023 | 16.51 | 16.51 | 16.51 | 16.51 | 15.20 | - |
| 15 Dec 2023 | 16.96 | 17.00 | 16.51 | 16.51 | 15.20 | 3,833 |
| 14 Dec 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 15.13 | 144,819 |
| 13 Dec 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 14.97 | 268 |
| 12 Dec 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 14.74 | 290,512 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.