Atlas Copco AB (publ) (ATLPF)
OTCMKTS
· Delayed Price · Currency is USD
16.56
+0.21 (1.26%)
At close: Dec 9, 2024
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 1.26% | 152 |
| Dec 5, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.64% | 785 |
| Dec 4, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 2.98% | 1,905 |
| Nov 21, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 4.58% | 2,199 |
| Nov 19, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -3.78% | 361 |
| Nov 18, 2024 | 15.44 | 15.88 | 15.44 | 15.88 | 15.88 | -3.99% | 8,286 |
| Nov 14, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -6.45% | 383 |
| Oct 16, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.55 | -10.07% | 2,640 |
| Oct 14, 2024 | 18.73 | 19.66 | 18.73 | 19.66 | 19.51 | 3.80% | 5,178 |
| Oct 10, 2024 | 18.99 | 18.99 | 18.94 | 18.94 | 18.80 | -4.05% | 13,183 |
| Oct 2, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.59 | 5.39% | 154 |
| Sep 25, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.59 | 10.31% | 20,964 |
| Aug 30, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.85 | 1.25% | 3,500 |
| Aug 21, 2024 | 17.83 | 17.83 | 16.77 | 16.77 | 16.64 | -5.05% | 4,819 |
| Aug 20, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.53 | 2.99% | 100 |
| Aug 15, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.02 | 1.87% | 358 |
| Aug 12, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.71 | -1.35% | 1,001 |
| Jul 29, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 16.94 | -6.08% | 172 |
| Jul 11, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.03 | -5.76% | 619 |
| Jul 5, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.14 | 1.23% | 135 |
| Jun 25, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.90 | 5.22% | 105 |
| Jun 20, 2024 | 18.15 | 18.15 | 18.10 | 18.10 | 17.96 | -9.32% | 2,446 |
| Jun 18, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.81 | 1.63% | 113 |
| Jun 10, 2024 | 19.23 | 19.64 | 19.23 | 19.64 | 19.49 | -2.53% | 556 |
| Jun 6, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.00 | 9.39% | 249 |
| Jun 4, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.28 | -2.59% | 421 |
| May 22, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.77 | 2.30% | 392 |
| May 17, 2024 | 18.44 | 18.49 | 18.44 | 18.49 | 18.35 | -1.68% | 4,015 |
| May 16, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.66 | 2.40% | 100 |
| May 15, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.22 | 7.06% | 186 |
| May 9, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.02 | -7.80% | 181 |
| May 6, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.46 | 3.06% | 101 |
| May 3, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.91 | 2.25% | 38,428 |
| Apr 24, 2024 | 17.60 | 17.68 | 17.60 | 17.65 | 17.39 | 9.76% | 55,627 |
| Apr 22, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.84 | -3.67% | 6,016 |
| Apr 18, 2024 | 16.70 | 16.71 | 16.69 | 16.69 | 16.45 | -2.98% | 10,239 |
| Apr 15, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 16.95 | 2.19% | 539 |
| Apr 12, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.59 | 4.58% | 1,902 |
| Apr 8, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.86 | 0.88% | 355 |
| Apr 5, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.73 | -5.28% | 829 |
| Apr 1, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.60 | -0.59% | 192 |
| Mar 28, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.70 | -11.49% | 2,870 |
| Mar 15, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.87 | 4.13% | 299 |
| Mar 12, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.12 | 6.24% | 465 |
| Feb 28, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.06 | 5.07% | 302 |
| Feb 15, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.23 | 4.54% | 111 |
| Feb 14, 2024 | 16.08 | 16.08 | 15.75 | 15.76 | 15.53 | -4.43% | 1,433 |
| Feb 12, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.25 | 2.93% | 1,974 |
| Feb 7, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.78 | -1.11% | 1,567 |
| Jan 31, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.96 | 3.38% | 5,752 |
| Jan 29, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.44 | -3.09% | 3,738 |
| Jan 24, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 15.93 | 1.00% | 205 |
| Jan 23, 2024 | 16.20 | 16.20 | 16.00 | 16.01 | 15.77 | -0.94% | 1,151 |
| Jan 22, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 15.92 | 4.64% | 56,283 |
| Jan 18, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.22 | -1.03% | 1,438 |
| Jan 17, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.38 | -4.32% | 1,509 |
| Jan 12, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.07 | 3.75% | 198 |
| Jan 11, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.49 | -3.20% | 165 |
| Jan 8, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.00 | 1.12% | 243 |
| Jan 3, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.82 | -4.00% | 296 |
| Jan 2, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.48 | -3.38% | 179 |