Atlas Copco Ab Ser B ADR (OP: ATLCY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	16.62	16.64	16.36	16.64	22,814	+0.52(+3.23%)
May 30, 2024	16.21	16.34	16.01	16.12	16,266	+0.04(+0.25%)
May 29, 2024	16.19	16.22	16.08	16.08	29,871	-0.34(-2.07%)
May 28, 2024	16.37	16.53	16.37	16.42	13,214	-0.10(-0.61%)
May 24, 2024	16.51	16.57	16.38	16.52	9,974	+0.01(+0.05%)
May 23, 2024	16.84	16.84	16.48	16.51	9,889	+0.14(+0.86%)
May 22, 2024	16.37	16.49	16.25	16.37	11,115	+0.17(+1.06%)
May 21, 2024	16.18	16.20	16.15	16.20	17,658	+0.03(+0.19%)
May 20, 2024	16.18	16.18	16.08	16.17	7,528	+0.20(+1.24%)
May 17, 2024	16.03	16.05	15.91	15.97	11,514	+0.04(+0.27%)
May 16, 2024	15.98	16.01	15.90	15.93	19,505	-0.44(-2.69%)
May 15, 2024	16.12	16.39	16.12	16.37	10,245	+0.25(+1.55%)
May 14, 2024	16.04	16.12	16.01	16.12	11,573	+0.16(+1.00%)
May 13, 2024	16.06	16.06	15.96	15.96	13,579	-0.30(-1.85%)
May 10, 2024	16.41	16.41	16.22	16.26	25,084	+0.14(+0.84%)
May 09, 2024	14.79	16.15	14.79	16.12	13,192	+0.15(+0.96%)
May 08, 2024	15.97	15.98	15.91	15.97	9,518	+0.07(+0.41%)
May 07, 2024	16.07	16.07	15.87	15.90	20,926	+0.04(+0.28%)
May 06, 2024	15.84	15.97	15.76	15.86	24,053	+0.15(+0.95%)
May 03, 2024	15.61	15.82	15.58	15.71	39,073	+0.44(+2.88%)
May 02, 2024	15.48	15.48	15.10	15.27	13,375	+0.06(+0.39%)
May 01, 2024	15.72	15.72	14.98	15.21	23,298	+0.09(+0.56%)
Apr 30, 2024	15.27	15.35	15.06	15.12	24,928	-0.19(-1.21%)
Apr 29, 2024	15.20	15.52	15.20	15.31	23,495	+0.07(+0.46%)
Apr 26, 2024	15.27	15.30	15.20	15.24	19,925	+0.31(+2.08%)
Apr 25, 2024	14.73	14.96	14.56	14.93	21,638	-0.37(-2.42%)
Apr 24, 2024	15.23	15.30	14.90	15.30	16,352	+1.15(+8.13%)
Apr 23, 2024	14.18	14.24	13.93	14.15	23,786	+0.05(+0.35%)
Apr 22, 2024	14.13	14.13	13.99	14.10	17,034	-0.11(-0.77%)
Apr 19, 2024	14.33	14.33	14.19	14.21	13,555	-0.30(-2.07%)
Apr 18, 2024	14.63	14.68	14.47	14.51	45,380	-0.13(-0.89%)
Apr 17, 2024	14.79	14.79	14.56	14.64	36,416	-0.08(-0.54%)
Apr 16, 2024	14.62	14.74	14.59	14.72	18,638	-0.09(-0.61%)
Apr 15, 2024	15.09	15.09	14.81	14.81	9,005	+0.18(+1.23%)
Apr 12, 2024	14.74	14.74	14.62	14.63	15,135	-0.23(-1.55%)
Apr 11, 2024	14.77	14.90	14.66	14.86	15,785	-0.02(-0.13%)
Apr 10, 2024	14.83	14.95	14.79	14.88	13,179	-0.19(-1.26%)
Apr 09, 2024	15.39	15.39	14.99	15.07	15,769	-0.09(-0.59%)
Apr 08, 2024	15.22	15.22	15.09	15.16	61,512	+0.31(+2.09%)
Apr 05, 2024	14.81	14.95	14.69	14.85	112,138	-0.30(-1.98%)
Apr 04, 2024	15.15	15.18	14.83	15.15	16,278	-0.05(-0.33%)
Apr 03, 2024	14.96	15.20	14.88	15.20	20,664	+0.26(+1.77%)
Apr 02, 2024	14.87	15.07	14.80	14.94	39,868	+0.11(+0.71%)
Apr 01, 2024	15.30	15.30	14.73	14.83	38,765	+0.00(+0.00%)
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%)
Jan 02, 2024	14.54	14.58	14.38	14.46	40,275	-0.47(-3.15%)
Dec 29, 2023	15.10	15.10	14.90	14.93	25,797	+0.04(+0.27%)
Dec 28, 2023	14.98	15.08	14.87	14.89	24,302	-0.14(-0.93%)
Dec 27, 2023	14.95	15.10	14.95	15.03	23,488	+0.41(+2.80%)
Dec 26, 2023	14.90	14.90	14.54	14.62	8,475	-0.13(-0.88%)
Dec 22, 2023	14.75	14.82	14.73	14.75	23,797	+0.13(+0.89%)
Dec 21, 2023	14.56	14.72	14.53	14.62	13,498	-0.03(-0.20%)
Dec 20, 2023	14.57	14.82	14.54	14.65	18,711	+0.23(+1.60%)
Dec 19, 2023	14.46	14.55	14.39	14.42	40,661	+0.24(+1.69%)
Dec 18, 2023	14.24	14.27	14.15	14.18	15,995	-0.07(-0.50%)
Dec 15, 2023	14.15	14.34	14.15	14.25	14,909	+0.23(+1.63%)
Dec 14, 2023	14.14	14.14	13.95	14.02	13,580	+0.08(+0.59%)
Dec 13, 2023	13.78	13.96	13.59	13.94	13,972	+0.18(+1.31%)
Dec 12, 2023	13.72	13.77	13.69	13.76	9,493	+0.05(+0.36%)
Dec 11, 2023	13.63	13.71	13.51	13.71	12,124	+0.14(+1.03%)
Dec 08, 2023	13.57	13.57	13.47	13.57	24,195	+0.04(+0.33%)
Dec 07, 2023	13.42	13.54	13.25	13.53	14,312	+0.04(+0.26%)
Dec 06, 2023	13.57	13.61	13.48	13.49	16,004	+0.23(+1.73%)
Dec 05, 2023	13.45	13.45	13.20	13.26	18,747	-0.07(-0.53%)
Dec 04, 2023	13.28	13.33	13.15	13.33	39,903	-0.14(-1.04%)
Dec 01, 2023	13.44	13.47	13.42	13.47	11,573	+0.14(+1.05%)
Nov 30, 2023	13.22	13.33	13.19	13.33	15,451	-0.06(-0.45%)
Nov 29, 2023	13.39	13.45	13.23	13.39	20,223	+0.05(+0.37%)
Nov 28, 2023	13.45	13.45	13.26	13.34	22,115	+0.13(+1.02%)
Nov 27, 2023	13.15	13.27	13.03	13.21	16,008	+0.06(+0.49%)
Nov 24, 2023	13.30	13.30	13.04	13.14	38,113	-0.16(-1.20%)
Nov 22, 2023	13.19	13.30	13.15	13.30	21,096	+0.11(+0.83%)
Nov 21, 2023	13.24	13.27	13.16	13.19	62,422	-0.15(-1.12%)
Nov 20, 2023	13.14	13.34	13.14	13.34	18,036	+0.26(+1.99%)
Nov 17, 2023	12.98	13.08	12.98	13.08	11,976	+0.21(+1.63%)
Nov 16, 2023	12.89	12.90	12.83	12.87	15,759	-0.12(-0.92%)
Nov 15, 2023	12.94	13.04	12.94	12.99	11,923	+0.23(+1.84%)
Nov 14, 2023	12.59	12.76	12.59	12.76	19,863	+0.52(+4.21%)
Nov 13, 2023	12.19	12.27	12.15	12.24	9,968	+0.01(+0.08%)
Nov 10, 2023	12.07	12.34	12.06	12.23	24,302	+0.01(+0.08%)
Nov 09, 2023	12.22	12.40	12.19	12.22	7,151	+0.29(+2.43%)
Nov 08, 2023	11.99	11.99	11.76	11.93	20,158	+0.08(+0.68%)
Nov 07, 2023	11.85	11.85	11.76	11.85	34,538	+0.03(+0.25%)
Nov 06, 2023	11.85	11.90	11.81	11.82	29,109	-0.17(-1.42%)
Nov 03, 2023	11.98	11.99	11.53	11.99	16,010	+0.31(+2.70%)
Nov 02, 2023	11.84	11.84	11.54	11.68	51,973	+0.38(+3.35%)
Nov 01, 2023	11.23	11.31	11.14	11.30	17,008	-0.02(-0.20%)
Oct 31, 2023	11.29	11.35	11.20	11.32	89,636	+0.06(+0.52%)
Oct 30, 2023	11.13	11.27	11.07	11.26	27,546	-0.06(-0.51%)
Oct 27, 2023	11.23	11.37	11.12	11.32	9,847	+0.07(+0.62%)
Oct 26, 2023	11.15	11.25	11.11	11.25	51,134	+0.14(+1.26%)
Oct 25, 2023	11.09	11.27	11.05	11.11	14,820	+0.25(+2.30%)
Oct 24, 2023	11.04	11.04	10.83	10.86	69,516	-0.13(-1.18%)
Oct 23, 2023	11.06	11.06	10.92	10.99	15,856	-0.10(-0.90%)
Oct 20, 2023	11.17	11.18	11.08	11.09	23,047	-0.35(-3.06%)
Oct 19, 2023	11.71	11.71	11.37	11.44	51,199	-0.19(-1.63%)
Oct 18, 2023	11.51	11.85	11.45	11.63	23,083	-0.33(-2.76%)
Oct 17, 2023	11.85	12.02	11.85	11.96	22,797	-0.11(-0.91%)
Oct 16, 2023	12.11	12.13	12.04	12.07	52,732	+0.04(+0.33%)
Oct 13, 2023	12.14	12.14	11.96	12.03	12,982	-0.14(-1.15%)
Oct 12, 2023	12.27	12.27	12.12	12.17	12,426	+0.11(+0.87%)
Oct 11, 2023	12.10	12.15	12.00	12.06	54,991	-0.04(-0.29%)
Oct 10, 2023	12.17	12.17	12.03	12.10	35,831	+0.42(+3.60%)
Oct 09, 2023	11.58	11.68	11.52	11.68	13,786	-0.19(-1.60%)
Oct 06, 2023	11.66	11.87	11.66	11.87	11,695	+0.20(+1.68%)
Oct 05, 2023	11.66	11.72	11.56	11.67	22,998	+0.18(+1.60%)
Oct 04, 2023	11.43	11.49	11.32	11.49	23,716	-0.01(-0.09%)
Oct 03, 2023	11.46	11.53	11.43	11.50	36,054	-0.11(-0.95%)
Oct 02, 2023	11.60	11.70	11.57	11.61	15,433	-0.13(-1.11%)
Sep 29, 2023	11.78	11.82	11.66	11.74	18,868	+0.25(+2.14%)
Sep 28, 2023	11.38	11.55	11.38	11.49	24,704	+0.27(+2.44%)
Sep 27, 2023	11.20	11.26	11.10	11.22	26,891	+0.05(+0.45%)
Sep 26, 2023	11.19	11.21	11.14	11.17	23,869	-0.22(-1.93%)
Sep 25, 2023	11.30	11.43	11.39	11.39	97,286	+0.24(+2.13%)
Sep 22, 2023	11.19	11.27	11.14	11.15	20,485	-0.04(-0.34%)
Sep 21, 2023	11.26	11.27	11.17	11.19	17,557	-0.17(-1.50%)
Sep 20, 2023	11.45	11.55	11.36	11.36	183,589	-0.02(-0.13%)
Sep 19, 2023	11.37	11.43	11.33	11.38	32,536	-0.08(-0.70%)
Sep 18, 2023	11.42	11.51	11.42	11.46	54,268	-0.15(-1.30%)
Sep 15, 2023	11.62	11.64	11.46	11.61	37,714	-0.03(-0.24%)
Sep 14, 2023	11.52	11.73	11.52	11.63	11,370	+0.08(+0.73%)
Sep 13, 2023	11.57	11.61	11.44	11.55	8,550	-0.16(-1.37%)
Sep 12, 2023	11.74	11.79	11.70	11.71	40,684	-0.06(-0.51%)
Sep 11, 2023	11.75	11.88	11.74	11.77	47,075	+0.23(+1.99%)
Sep 08, 2023	11.59	11.65	11.52	11.54	24,420	-0.07(-0.60%)
Sep 07, 2023	11.62	11.62	11.48	11.61	16,879	-0.12(-0.98%)
Sep 06, 2023	11.82	11.82	11.67	11.72	20,298	+0.04(+0.30%)
Sep 05, 2023	11.74	11.76	11.69	11.69	14,741	+0.15(+1.30%)
Sep 01, 2023	11.61	11.61	11.51	11.54	7,913	+0.01(+0.13%)
Aug 31, 2023	11.59	11.59	11.50	11.53	23,889	-0.36(-2.99%)
Aug 30, 2023	12.10	12.10	11.88	11.88	14,059	-0.09(-0.75%)
Aug 29, 2023	11.73	12.00	11.73	11.97	25,218	+0.37(+3.19%)
Aug 28, 2023	11.54	11.61	11.53	11.60	14,434	+0.21(+1.84%)
Aug 25, 2023	11.47	11.48	11.28	11.39	23,602	+0.01(+0.09%)
Aug 24, 2023	11.47	11.49	11.36	11.38	15,539	-0.06(-0.52%)
Aug 23, 2023	11.30	11.46	11.30	11.44	12,819	+0.15(+1.33%)
Aug 22, 2023	11.37	11.50	11.29	11.29	40,243	-0.02(-0.18%)
Aug 21, 2023	11.27	11.32	11.19	11.31	116,491	+0.11(+0.98%)
Aug 18, 2023	11.20	11.31	11.15	11.20	26,134	-0.03(-0.27%)
Aug 17, 2023	11.36	11.36	11.19	11.23	37,882	-0.21(-1.84%)
Aug 16, 2023	11.59	11.59	11.39	11.44	25,153	-0.01(-0.09%)
Aug 15, 2023	11.69	11.69	11.41	11.45	40,561	-0.32(-2.72%)
Aug 14, 2023	11.48	11.82	11.48	11.77	22,610	+0.00(+0.00%)
Aug 11, 2023	11.80	11.80	11.71	11.77	16,142	-0.10(-0.80%)
Aug 10, 2023	12.12	12.17	11.87	11.87	14,648	-0.15(-1.29%)
Aug 09, 2023	12.03	12.10	11.93	12.02	28,943	+0.07(+0.59%)
Aug 08, 2023	11.77	11.95	11.77	11.95	49,041	-0.24(-1.97%)
Aug 07, 2023	12.11	12.19	12.07	12.19	5,234	+0.21(+1.75%)
Aug 04, 2023	12.14	12.16	11.96	11.98	63,711	+0.03(+0.25%)
Aug 03, 2023	11.74	11.95	11.70	11.95	23,628	-0.18(-1.48%)
Aug 02, 2023	12.12	12.13	12.03	12.13	16,478	-0.28(-2.26%)
Aug 01, 2023	12.35	12.42	12.28	12.41	16,596	-0.16(-1.27%)
Jul 31, 2023	12.52	12.57	12.37	12.57	12,509	+0.27(+2.20%)
Jul 28, 2023	12.44	12.44	12.27	12.30	12,788	+0.07(+0.57%)
Jul 27, 2023	12.39	12.46	12.23	12.23	40,811	-0.13(-1.05%)
Jul 26, 2023	12.29	12.42	12.26	12.36	11,143	-0.15(-1.20%)
Jul 25, 2023	12.50	12.61	12.44	12.51	20,040	-0.03(-0.24%)
Jul 24, 2023	12.34	12.54	12.32	12.54	31,698	+0.18(+1.46%)
Jul 21, 2023	12.21	12.36	12.21	12.36	32,580	+0.07(+0.55%)
Jul 20, 2023	12.17	12.35	12.17	12.29	16,468	-0.14(-1.11%)
Jul 19, 2023	12.48	12.48	12.32	12.43	13,792	-0.64(-4.90%)
Jul 18, 2023	13.00	13.10	12.94	13.07	17,037	+0.16(+1.24%)
Jul 17, 2023	12.79	12.91	12.77	12.91	12,494	+0.05(+0.39%)
Jul 14, 2023	12.88	12.96	12.76	12.86	27,919	-0.12(-0.89%)
Jul 13, 2023	12.90	13.01	12.90	12.97	72,919	+0.29(+2.33%)
Jul 12, 2023	12.53	12.73	12.53	12.68	18,625	+0.47(+3.85%)
Jul 11, 2023	12.17	12.23	12.01	12.21	32,818	+0.00(+0.00%)
Jul 10, 2023	12.07	12.21	12.05	12.21	16,744	+0.05(+0.41%)
Jul 07, 2023	12.00	12.21	11.95	12.16	71,927	+0.30(+2.53%)
Jul 06, 2023	11.96	11.96	11.71	11.86	77,284	-0.21(-1.74%)
Jul 05, 2023	12.32	12.32	12.07	12.07	33,943	-0.21(-1.71%)
Jul 03, 2023	12.29	12.31	12.24	12.28	4,851	-0.26(-2.07%)
Jun 30, 2023	12.51	12.54	12.46	12.54	28,315	+0.20(+1.62%)
Jun 29, 2023	12.34	12.38	12.30	12.34	10,840	-0.24(-1.91%)
Jun 28, 2023	12.62	12.62	12.52	12.58	8,992	-0.12(-0.94%)
Jun 27, 2023	12.63	12.72	12.59	12.70	13,524	+0.15(+1.20%)
Jun 26, 2023	12.52	12.68	12.44	12.55	12,727	+0.13(+1.05%)
Jun 23, 2023	12.42	12.48	12.35	12.42	30,440	-0.17(-1.35%)
Jun 22, 2023	12.58	12.60	12.54	12.59	12,626	-0.12(-0.94%)
Jun 21, 2023	12.48	12.72	12.48	12.71	25,125	+0.23(+1.84%)
Jun 20, 2023	12.53	12.55	12.36	12.48	16,771	-0.23(-1.81%)
Jun 16, 2023	12.88	12.99	12.68	12.71	20,266	-0.44(-3.35%)