OTC Markets OTCPK - Delayed Quote USD

Atlas Copco AB (publ) (ATLCY)

Compare
14.40
+0.32
+(2.27%)
At close: 3:55:56 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202514.4214.4314.4014.4014.403,307
Jan 14, 202514.0314.0913.9714.0914.0967,200
Jan 13, 202513.7113.9613.7113.9513.9551,600
Jan 10, 202514.1614.1613.9514.0914.0983,100
Jan 8, 202513.8214.0013.8213.9913.9946,000
Jan 7, 202514.0714.1013.8613.8913.89135,100
Jan 6, 202514.2614.2613.9513.9513.9566,200
Jan 3, 202513.7013.9313.6613.7613.7626,100
Jan 2, 202513.5713.6513.5113.5913.5964,300
Dec 31, 202413.6813.7413.3613.3613.3638,100
Dec 30, 202413.4713.5813.3713.5713.5754,700
Dec 27, 202413.5913.6513.5313.6413.6463,400
Dec 26, 202413.6313.7613.6313.6413.6436,100
Dec 24, 202413.1513.7513.1513.7513.7516,600
Dec 23, 202413.4413.5713.4213.5613.5689,900
Dec 20, 202413.4613.6513.4613.4713.4755,600
Dec 19, 202413.7213.7513.6713.6813.6845,600
Dec 18, 202414.1514.2313.7513.9613.9654,600
Dec 17, 202414.1914.2314.1214.1314.1363,100
Dec 16, 202414.2114.3214.1914.2414.2463,200
Dec 13, 202414.3314.3314.1414.2114.2129,500
Dec 12, 202414.4214.4514.2414.2614.2657,500
Dec 11, 202414.4214.4714.3614.4514.4530,300
Dec 10, 202414.4214.4214.3414.3414.3431,100
Dec 9, 202414.8214.8314.6914.7014.7049,000
Dec 6, 202414.6714.6714.5014.5614.5617,600
Dec 5, 202414.5114.5414.4614.4814.4831,200
Dec 4, 202414.4814.5714.4814.5114.5119,500
Dec 3, 202414.3114.3114.2114.2214.2280,600
Dec 2, 202414.2914.2914.0914.2014.2068,900
Nov 29, 202413.8514.0713.8514.0614.0617,400
Nov 27, 202413.9013.9213.8613.8713.8730,500
Nov 26, 202413.7913.8113.7113.7613.7645,000
Nov 25, 202413.7613.8613.6513.7513.7547,800
Nov 22, 202413.7513.8513.7413.8113.8124,000
Nov 21, 202413.6613.7213.5913.6713.6742,100
Nov 20, 202413.7413.7413.5613.6413.6425,300
Nov 19, 202413.6913.8513.6913.8513.8545,300
Nov 18, 202413.8413.9113.8413.8613.8651,000
Nov 15, 202413.9213.9413.8513.8713.8753,400
Nov 14, 202413.9514.2713.9514.0714.0753,900
Nov 13, 202413.9514.1513.9514.0714.07301,100
Nov 12, 202414.3314.3314.0714.0714.0732,700
Nov 11, 202414.8314.8814.7814.7814.7831,500
Nov 8, 202414.6414.7714.5714.6414.6427,300
Nov 7, 202414.9215.1014.9215.0315.0339,400
Nov 6, 202414.9814.9814.4414.4414.4424,100
Nov 5, 202414.7414.7414.5014.6814.6829,900
Nov 4, 202414.9314.9314.4014.4714.4722,300
Nov 1, 202414.5214.5614.3914.5614.5624,500
Oct 31, 202414.4014.6014.3314.5214.5235,100
Oct 30, 202414.2714.7514.2714.6814.6830,900
Oct 29, 202415.0015.1214.9515.0015.0033,200
Oct 28, 202415.0115.1414.9715.0915.0922,500
Oct 25, 202415.0115.0114.8114.8714.87115,900
Oct 24, 202415.1615.1614.8614.9314.9324,000
Oct 23, 202415.0915.1414.9114.9914.9930,200
Oct 22, 202414.9915.2614.9915.2315.2319,000
Oct 21, 2024 0.14 Dividend
Oct 21, 202415.6015.6015.3315.3915.396,300
Oct 18, 202415.5915.6715.5115.6715.53112,300
Oct 17, 202415.6715.6815.2915.5715.4415,900
Oct 16, 202415.7415.7415.5715.5815.4531,100
Oct 15, 202416.6716.6715.7715.7915.6512,800
Oct 14, 202416.2116.6916.2116.6616.525,900
Oct 11, 202416.5116.5916.4516.5916.4535,400
Oct 10, 202416.8216.8216.2216.3216.1820,000
Oct 9, 202416.0416.6516.0416.6116.4730,600
Oct 8, 202416.5816.6516.4816.5916.4511,100
Oct 7, 202416.5816.6816.5516.6216.4846,100
Oct 4, 202416.7816.7816.4416.6316.4911,300
Oct 3, 202416.7717.0216.7716.7916.6577,500
Oct 2, 202417.0317.2916.9217.2917.1418,800
Oct 1, 202416.8216.8816.7316.8816.7319,800
Sep 30, 202417.1217.1717.0017.0816.937,600
Sep 27, 202417.3817.3817.0817.1416.9913,400
Sep 26, 202417.0417.1116.9217.1016.959,800
Sep 25, 202416.5016.5016.3116.3416.2014,200
Sep 24, 202416.2416.2715.9216.2316.0940,000
Sep 23, 202416.0416.1415.8715.8715.7318,200
Sep 20, 202415.7815.9415.5215.8115.6715,900
Sep 19, 202416.2016.2016.0016.0915.9538,600
Sep 18, 202415.8015.8015.3815.4815.3523,600
Sep 17, 202415.9515.9515.6115.6715.5315,000
Sep 16, 202415.7515.7515.2915.5015.3734,900
Sep 13, 202415.4515.5915.2615.4815.3514,700
Sep 12, 202415.1215.4215.0915.0914.9611,500
Sep 11, 202414.9715.1814.7515.0114.8863,400
Sep 10, 202414.9615.1014.9015.1014.9735,800
Sep 9, 202415.0715.1614.9815.1315.0027,500
Sep 6, 202415.3015.3014.8014.8814.7523,400
Sep 5, 202415.3415.3415.1215.2015.0716,600
Sep 4, 202415.4315.5915.4315.4915.3614,000
Sep 3, 202416.2416.2415.5915.5915.4621,600
Aug 30, 202415.9515.9915.8415.9915.8513,000
Aug 29, 202415.9916.0615.8115.9715.8321,400
Aug 28, 202416.1016.1015.7415.8615.728,800
Aug 27, 202416.0016.0015.7415.8915.7514,200
Aug 26, 202415.9716.0015.9115.9215.787,200
Aug 23, 202416.1016.1015.9316.0415.9022,300
Aug 22, 202415.8815.8815.6815.7415.6014,200
Aug 21, 202416.0016.0015.7215.8415.7016,600
Aug 20, 202415.7615.8415.7115.8415.709,800
Aug 19, 202415.5315.7015.5315.6915.5534,500
Aug 16, 202415.3915.4715.3615.4715.3412,600
Aug 15, 202415.4415.4515.3415.3515.2216,600
Aug 14, 202415.3015.3815.2615.3415.2123,600
Aug 13, 202415.0015.2914.9915.2315.1067,900
Aug 12, 202414.7314.9014.7314.8314.7039,200
Aug 9, 202414.8814.9914.7714.8814.7541,200
Aug 8, 202414.9515.1714.8115.1715.0427,000
Aug 7, 202414.9715.0414.7214.7514.621,045,100
Aug 6, 202414.2714.4914.2714.3714.2534,800
Aug 5, 202413.8614.4613.8614.3914.2734,100
Aug 2, 202414.8514.9214.5214.7014.57100,700
Aug 1, 202415.5515.5514.9214.9214.7932,200
Jul 31, 202415.7315.8215.6715.7015.5620,600
Jul 30, 202415.2615.3115.2015.2915.1640,600
Jul 29, 202415.0815.1314.8914.9714.8443,900
Jul 26, 202414.9815.1714.9514.9814.8516,900
Jul 25, 202414.8514.8814.6314.7714.6422,100
Jul 24, 202415.1515.1514.8614.9014.7726,200
Jul 23, 202415.2315.3015.1815.1915.0625,700
Jul 22, 202415.3015.4615.0815.1715.0420,300
Jul 19, 202415.0815.2014.9315.2015.0713,900
Jul 18, 202415.1515.4715.0715.2315.1024,300
Jul 17, 202415.9016.1415.9015.9715.8326,600
Jul 16, 202416.6716.6716.2516.3816.2415,600
Jul 15, 202416.3816.3816.3016.3316.1930,100
Jul 12, 202416.3216.6016.3216.4816.3415,900
Jul 11, 202416.0616.1616.0016.0815.9453,700
Jul 10, 202415.7915.9215.7915.8915.7536,400
Jul 9, 202415.7315.8415.7315.8215.6812,700
Jul 8, 202416.1616.1615.9215.9715.8320,500
Jul 5, 202416.3916.3915.9416.0515.9154,400
Jul 3, 202416.4216.4416.2916.4016.2617,100
Jul 2, 202415.9616.2415.9616.1315.9981,600
Jul 1, 202416.1016.1116.0316.1015.9618,800
Jun 28, 202416.2016.2416.1016.1015.9614,000
Jun 27, 202415.8316.1515.8316.0415.9024,600
Jun 26, 202415.9816.2315.9816.1816.0444,100
Jun 25, 202416.0116.1516.0116.1516.0135,600
Jun 24, 202416.5016.6116.4416.5116.3786,600
Jun 21, 202416.0316.6616.0316.4816.3478,300
Jun 20, 202416.4416.5115.8616.3516.2164,200
Jun 18, 202416.7516.7516.6016.7516.6160,200
Jun 17, 202416.5516.6916.3316.6916.55176,400
Jun 14, 202416.4516.4916.2516.3816.24201,200
Jun 13, 202416.9517.0016.6816.7816.6423,200
Jun 12, 202417.1417.3017.1317.1416.9927,300
Jun 11, 202416.5616.7316.5616.6416.5021,900
Jun 10, 202416.5616.8716.5616.8116.6738,700
Jun 7, 202416.7516.8416.7316.7716.6325,600
Jun 6, 202416.9116.9116.7516.8316.6931,000
Jun 5, 202416.9516.9516.6816.8316.6917,700
Jun 4, 202416.7516.7516.4916.6516.5139,000
Jun 3, 202416.7516.7516.6616.7516.6110,900
May 31, 202416.6216.6416.3616.6416.5022,800
May 30, 202416.2116.3416.0116.1215.9816,300
May 29, 202416.1916.2216.0816.0815.9429,900
May 28, 202416.4216.5316.3716.4216.2813,200
May 24, 202416.5116.5716.3816.5216.3810,000
May 23, 202416.8416.8416.4816.5116.379,900
May 22, 202416.3716.4916.2516.3716.2311,100
May 21, 202416.1816.2016.1516.2016.0617,700
May 20, 202416.1816.1816.0816.1716.037,500
May 17, 202416.0316.0515.9115.9715.8311,500
May 16, 202415.9916.0115.9015.9315.7919,500
May 15, 202416.1316.3916.1316.3716.2310,200
May 14, 202416.0416.1216.0116.1215.9811,600
May 13, 202416.0616.0615.9615.9615.8213,600
May 10, 202416.4116.4116.2216.2616.1225,100
May 9, 202414.7916.1514.7916.1215.9813,200
May 8, 202415.9815.9815.9115.9715.839,500
May 7, 202416.0716.0715.8715.9115.7720,900
May 6, 202415.8415.9715.7615.8615.7224,100
May 3, 202415.6115.8215.5815.7115.5739,100
May 2, 202415.4815.4815.1015.2715.1413,400
May 1, 202415.7215.7214.9815.2115.0823,300
Apr 30, 202415.2715.3515.0615.1315.0024,900
Apr 29, 202415.2015.5215.2015.3115.1823,500
Apr 26, 202415.3015.3015.2015.2415.1119,900
Apr 25, 2024 0.14 Dividend
Apr 25, 202414.9614.9614.5614.9314.8021,600
Apr 24, 202415.2315.3014.9015.3015.0316,400
Apr 23, 202414.1814.2413.9314.1513.9023,800
Apr 22, 202414.1314.1313.9914.1013.8617,000
Apr 19, 202414.3314.3314.1914.2113.9613,600
Apr 18, 202414.6314.6814.4714.5114.2645,400
Apr 17, 202414.7914.7914.5614.6414.3936,400
Apr 16, 202414.6914.7414.5914.7214.4618,600
Apr 15, 202415.0915.0914.8114.8114.559,000
Apr 12, 202414.7414.7414.6214.6314.3815,100
Apr 11, 202414.7714.9014.6614.8614.6015,800
Apr 10, 202414.8314.9514.7914.8814.6213,200
Apr 9, 202415.3915.3914.9915.0714.8115,800
Apr 8, 202415.2015.2215.0915.1614.9061,500
Apr 5, 202414.8114.9514.6914.8514.59112,100
Apr 4, 202415.1615.1814.8315.1514.8916,300
Apr 3, 202414.9615.2014.8815.2014.9420,700
Apr 2, 202414.9115.0714.8014.9414.6839,900
Apr 1, 202415.3015.3014.7314.8314.5738,800
Mar 28, 202415.3015.3014.3914.8314.5721,600
Mar 27, 202415.0915.3015.0915.2414.9812,500
Mar 26, 202415.4115.7015.4015.5515.2821,200
Mar 25, 202415.7415.8015.5615.6015.3318,700
Mar 22, 202415.7915.9715.7415.9715.6939,900
Mar 21, 202415.6515.8115.6515.7815.5118,600
Mar 20, 202415.4115.6215.3515.5915.3211,600
Mar 19, 202415.2915.3915.2615.2915.0215,200
Mar 18, 202415.4415.7015.2815.3515.087,100
Mar 15, 202415.6515.6515.5215.5815.3117,500
Mar 14, 202415.8215.8215.4615.5215.2510,700
Mar 13, 202415.8615.8615.6615.7915.5212,300
Mar 12, 202415.6015.8315.5215.8115.5424,700
Mar 11, 202415.5615.8815.4615.8815.6025,900
Mar 8, 202415.9915.9915.6815.6815.4114,500
Mar 7, 202415.4215.6615.4215.6615.399,400
Mar 6, 202415.1915.3815.1915.3215.0519,900
Mar 5, 202415.0115.1014.9514.9814.7212,400
Mar 4, 202415.1515.2415.0015.0814.8219,700
Mar 1, 202414.9915.4414.9615.1514.8916,600
Feb 29, 202415.1215.2514.9515.2214.9631,500
Feb 28, 202415.1015.2215.0915.0914.8310,100
Feb 27, 202415.0215.2415.0215.2014.9416,100
Feb 26, 202415.1815.4915.1815.3215.0516,700
Feb 23, 202414.9915.1114.9615.0514.7937,700
Feb 22, 202415.0515.0714.9515.0714.819,900
Feb 21, 202414.5614.6714.5214.6714.4214,100
Feb 20, 202414.3614.6114.3614.5914.3425,000
Feb 16, 202414.8514.8514.6014.7414.4818,900
Feb 15, 202414.2214.2814.1114.2814.0316,000
Feb 14, 202413.9014.0513.8914.0513.8123,000
Feb 13, 202413.8713.9313.6713.7313.4912,800
Feb 12, 202414.3514.3514.2214.2413.9915,500
Feb 9, 202414.2514.2614.1114.2614.0111,600
Feb 8, 202414.3014.3014.1514.2113.9622,900
Feb 7, 202414.0014.0913.9814.0613.8232,600
Feb 6, 202413.8914.1413.8914.0813.8415,800
Feb 5, 202414.0014.0213.7813.8713.6315,300
Feb 2, 202414.2014.2714.1614.2213.978,400
Feb 1, 202414.3214.3814.2114.3314.0817,300
Jan 31, 202414.0914.1913.9513.9713.7313,400
Jan 30, 202413.9013.9513.8013.8813.6420,500
Jan 29, 202413.8713.9413.6913.9413.7016,000
Jan 26, 202413.9013.9013.6113.8713.6321,400
Jan 25, 202413.7813.8113.6913.7913.5516,900
Jan 24, 202414.3114.3814.1814.2514.0011,300
Jan 23, 202414.1814.1813.9314.1013.8613,400
Jan 22, 202414.1014.1514.0214.0613.829,700
Jan 19, 202413.8513.8513.6213.7613.5213,300
Jan 18, 202413.6713.7113.5313.6213.3812,000
Jan 17, 202413.4713.5413.4013.5113.2822,400
Jan 16, 202413.7313.8213.6213.6813.4417,900

Related Tickers

PNT.DU Pentair PLC
97.18
+1.23%
 
PNT.MU Pentair PLC
97.22
+1.29%
 
XY6.DE Xylem Inc.
112.75
+0.58%
 
PVN.MI Piovan S.p.A.
13.95
0.00%
 
ALFVY Alfa Laval AB (publ)
42.18
+3.00%
 
SDVKY Sandvik AB (publ)
18.48
+2.16%
 
SBGSY Schneider Electric S.E.
51.89
+0.78%
 
CR Crane Company
154.75
+2.58%
 
FLS Flowserve Corporation
60.68
+1.71%
 
IR Ingersoll Rand Inc.
90.53
+1.26%