Atlas Copco Ab Ser B ADR (OP: ATLCY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	15.30	15.30	14.39	14.83	21,572	-0.41(-2.69%)
Mar 27, 2024	15.09	15.30	15.09	15.24	12,474	-0.31(-2.01%)
Mar 26, 2024	15.41	15.70	15.40	15.55	21,156	-0.05(-0.30%)
Mar 25, 2024	15.74	15.80	15.56	15.60	18,718	-0.37(-2.32%)
Mar 22, 2024	15.79	15.97	15.74	15.97	39,890	+0.19(+1.20%)
Mar 21, 2024	15.65	15.81	15.65	15.78	18,617	+0.19(+1.20%)
Mar 20, 2024	15.41	15.62	15.35	15.59	11,599	+0.30(+1.99%)
Mar 19, 2024	15.29	15.39	15.26	15.29	15,199	-0.06(-0.40%)
Mar 18, 2024	15.37	15.70	15.28	15.35	7,101	-0.22(-1.44%)
Mar 15, 2024	15.65	15.65	15.52	15.57	17,475	+0.05(+0.33%)
Mar 14, 2024	15.82	15.82	15.46	15.52	10,681	-0.27(-1.68%)
Mar 13, 2024	15.86	15.86	15.66	15.79	12,333	-0.02(-0.13%)
Mar 12, 2024	15.56	15.83	15.52	15.81	24,661	-0.07(-0.44%)
Mar 11, 2024	15.56	15.88	15.46	15.88	25,864	+0.20(+1.28%)
Mar 08, 2024	15.99	15.99	15.68	15.68	14,481	+0.02(+0.13%)
Mar 07, 2024	15.42	15.66	15.42	15.66	9,398	+0.34(+2.22%)
Mar 06, 2024	15.19	15.38	15.19	15.32	19,865	+0.34(+2.27%)
Mar 05, 2024	15.01	15.10	14.95	14.98	12,413	-0.09(-0.63%)
Mar 04, 2024	15.00	15.24	15.00	15.07	19,705	-0.08(-0.50%)
Mar 01, 2024	15.15	15.44	14.96	15.15	16,602	-0.07(-0.46%)
Feb 29, 2024	15.12	15.25	14.95	15.22	31,460	+0.13(+0.86%)
Feb 28, 2024	15.10	15.22	15.09	15.09	10,091	-0.11(-0.73%)
Feb 27, 2024	15.02	15.24	15.02	15.20	16,065	-0.12(-0.78%)
Feb 26, 2024	15.18	15.49	15.18	15.32	16,678	+0.27(+1.79%)
Feb 23, 2024	14.99	15.11	14.96	15.05	37,655	-0.02(-0.13%)
Feb 22, 2024	15.05	15.07	14.95	15.07	9,855	+0.40(+2.73%)
Feb 21, 2024	14.56	14.67	14.52	14.67	14,127	+0.08(+0.55%)
Feb 20, 2024	14.36	14.61	14.36	14.59	24,997	-0.15(-1.02%)
Feb 16, 2024	14.85	14.85	14.60	14.74	18,880	+0.46(+3.22%)
Feb 15, 2024	14.22	14.28	14.11	14.28	16,005	+0.23(+1.64%)
Feb 14, 2024	13.90	14.05	13.89	14.05	22,952	+0.33(+2.37%)
Feb 13, 2024	13.87	13.93	13.67	13.72	12,811	-0.52(-3.62%)
Feb 12, 2024	14.35	14.35	14.22	14.24	15,474	-0.02(-0.14%)
Feb 09, 2024	14.25	14.26	14.11	14.26	11,555	+0.05(+0.39%)
Feb 08, 2024	14.30	14.30	14.15	14.21	22,867	+0.14(+1.03%)
Feb 07, 2024	14.00	14.09	13.98	14.06	32,599	-0.02(-0.14%)
Feb 06, 2024	13.89	14.14	13.89	14.08	15,833	+0.21(+1.51%)
Feb 05, 2024	13.80	14.02	13.78	13.87	15,269	-0.35(-2.46%)
Feb 02, 2024	14.20	14.27	14.16	14.22	8,364	-0.11(-0.78%)
Feb 01, 2024	14.22	14.38	14.21	14.33	17,313	+0.36(+2.59%)
Jan 31, 2024	14.09	14.19	13.95	13.97	13,397	+0.09(+0.65%)
Jan 30, 2024	13.90	13.95	13.80	13.88	20,946	-0.06(-0.43%)
Jan 29, 2024	13.87	13.94	13.69	13.94	15,995	+0.07(+0.52%)
Jan 26, 2024	13.90	13.90	13.61	13.87	21,350	+0.08(+0.57%)
Jan 25, 2024	13.69	13.81	13.69	13.79	16,887	-0.46(-3.23%)
Jan 24, 2024	14.30	14.38	14.18	14.25	11,295	+0.15(+1.06%)
Jan 23, 2024	14.18	14.18	13.93	14.10	13,415	+0.04(+0.28%)
Jan 22, 2024	14.10	14.15	14.02	14.06	9,732	+0.30(+2.18%)
Jan 19, 2024	13.85	13.85	13.62	13.76	13,260	+0.14(+1.04%)
Jan 18, 2024	13.67	13.71	13.53	13.62	12,007	+0.11(+0.80%)
Jan 17, 2024	13.47	13.54	13.40	13.51	22,408	-0.17(-1.24%)
Jan 16, 2024	13.73	13.82	13.62	13.68	17,888	-0.25(-1.79%)
Jan 12, 2024	13.89	13.95	13.82	13.93	10,323	+0.12(+0.87%)
Jan 11, 2024	13.88	13.88	13.71	13.81	15,468	-0.04(-0.29%)
Jan 10, 2024	13.86	13.93	13.84	13.85	24,306	+0.03(+0.22%)
Jan 09, 2024	13.83	13.90	13.72	13.82	14,359	-0.18(-1.29%)
Jan 08, 2024	13.80	14.03	13.80	14.00	8,650	+0.15(+1.08%)
Jan 05, 2024	13.82	13.97	13.79	13.85	11,099	-0.17(-1.21%)
Jan 04, 2024	13.85	14.15	13.85	14.02	18,169	-0.14(-0.99%)
Jan 03, 2024	14.25	14.25	14.02	14.16	59,044	-0.30(-2.07%)