Atlas Copco Ab Ser B ADR (OP: ATLCY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	36.55	36.55	35.94	36.30	5,345	-0.44(-1.19%)
May 30, 2018	36.11	36.76	36.11	36.73	2,605	+0.30(+0.82%)
May 29, 2018	36.54	36.60	36.21	36.43	8,344	-0.65(-1.76%)
May 25, 2018		37.08	37.08	37.08	0	-0.18(-0.47%)
May 24, 2018	37.60	37.60	37.12	37.26	4,928	+0.06(+0.16%)
May 23, 2018	36.91	37.20	36.90	37.20	7,131	-0.85(-2.23%)
May 22, 2018	37.66	38.05	37.66	38.05	10,166	-0.29(-0.74%)
May 21, 2018	38.38	38.50	38.00	38.34	4,528	+0.27(+0.70%)
May 18, 2018	37.81	38.15	37.81	38.07	3,659	+0.27(+0.71%)
May 17, 2018	37.70	37.85	37.70	37.80	5,206	-0.20(-0.53%)
May 16, 2018	37.64	38.07	37.64	38.00	7,757	+0.36(+0.96%)
May 15, 2018	37.03	37.64	37.03	37.64	3,474	+0.35(+0.94%)
May 14, 2018	37.30	37.45	37.22	37.29	3,371	+0.05(+0.15%)
May 11, 2018	37.26	37.50	37.06	37.23	3,711	-0.80(-2.12%)
May 10, 2018	36.85	38.04	36.85	38.04	4,924	+0.13(+0.34%)
May 09, 2018	36.75	37.91	36.71	37.91	4,631	+1.36(+3.72%)
May 08, 2018	36.23	36.55	36.16	36.55	10,996	+0.47(+1.32%)
May 07, 2018	36.09	36.39	36.03	36.08	5,189	+0.03(+0.07%)
May 04, 2018	35.84	36.05	35.84	36.05	2,989	+0.35(+0.98%)
May 03, 2018	35.58	35.70	35.10	35.70	8,296	-0.18(-0.50%)
May 02, 2018	35.85	35.89	35.61	35.88	28,577	+0.34(+0.96%)
May 01, 2018	35.39	35.54	35.35	35.54	12,892	-0.28(-0.78%)
Apr 30, 2018	35.88	35.96	35.75	35.82	2,813	-0.34(-0.93%)
Apr 27, 2018	35.87	36.16	35.87	36.16	4,649	+0.11(+0.30%)
Apr 26, 2018	36.17	36.17	35.72	36.05	14,478	+0.26(+0.72%)
Apr 25, 2018	35.43	35.83	35.43	35.79	6,328	-1.66(-4.43%)
Apr 24, 2018	38.26	38.26	37.45	37.45	4,727	-1.01(-2.63%)
Apr 23, 2018	38.47	38.47	38.29	38.46	3,896	-0.46(-1.18%)
Apr 20, 2018	38.57	38.92	38.41	38.92	2,541	-0.10(-0.26%)
Apr 19, 2018	39.37	39.37	38.98	39.02	4,003	-0.46(-1.18%)
Apr 18, 2018	39.38	39.58	39.30	39.48	2,410	+0.80(+2.08%)
Apr 17, 2018	38.52	38.69	38.44	38.68	2,022	+0.64(+1.68%)
Apr 16, 2018	38.33	38.33	37.89	38.04	16,210	+0.14(+0.37%)
Apr 13, 2018	37.83	38.07	37.82	37.90	2,765	+0.50(+1.34%)
Apr 12, 2018	37.07	37.40	37.07	37.40	4,757	-0.27(-0.72%)
Apr 11, 2018	37.53	37.84	37.49	37.67	4,125	-0.94(-2.43%)
Apr 10, 2018	38.42	38.61	38.29	38.61	6,693	+0.96(+2.55%)
Apr 09, 2018	37.35	37.70	37.31	37.65	6,666	+0.51(+1.37%)
Apr 06, 2018	37.32	37.44	36.92	37.14	3,257	-0.14(-0.38%)
Apr 05, 2018	37.23	37.42	37.23	37.28	3,137	+0.56(+1.52%)
Apr 04, 2018	36.47	36.73	36.46	36.73	4,976	-0.96(-2.56%)
Apr 03, 2018	38.01	38.01	37.35	37.69	12,215	-0.57(-1.49%)
Apr 02, 2018	38.37	38.78	37.73	38.26	5,244	-0.65(-1.66%)
Mar 29, 2018		38.91	38.91	38.91	0	+1.16(+3.08%)
Mar 28, 2018	37.85	38.00	37.65	37.74	3,615	-0.84(-2.17%)
Mar 27, 2018	38.62	38.92	38.29	38.58	3,964	+0.53(+1.39%)
Mar 26, 2018	37.89	38.29	37.78	38.05	5,263	+0.25(+0.66%)
Mar 23, 2018	37.86	37.86	37.51	37.80	2,901	-0.03(-0.07%)
Mar 22, 2018	38.00	38.22	37.83	37.83	8,898	-1.18(-3.03%)
Mar 21, 2018	38.90	39.05	38.70	39.01	3,734	-0.20(-0.51%)
Mar 20, 2018	39.05	39.21	38.98	39.21	6,787	+0.41(+1.06%)
Mar 19, 2018	39.19	39.19	38.56	38.80	4,128	-0.72(-1.82%)
Mar 16, 2018	39.40	39.65	39.40	39.52	5,799	-0.33(-0.83%)
Mar 15, 2018	39.61	39.85	39.61	39.85	8,886	+0.76(+1.94%)
Mar 14, 2018	39.10	39.30	39.09	39.09	3,416	+0.72(+1.88%)
Mar 13, 2018	38.99	38.99	38.28	38.37	10,928	-0.51(-1.31%)
Mar 12, 2018	38.73	38.88	38.73	38.88	11,228	+0.09(+0.23%)
Mar 09, 2018	38.64	38.80	38.62	38.79	10,048	+0.94(+2.48%)
Mar 08, 2018	37.78	37.87	37.73	37.85	3,539	+0.62(+1.67%)
Mar 07, 2018	37.00	37.29	36.88	37.23	8,713	-0.52(-1.38%)
Mar 06, 2018	37.50	37.75	37.50	37.75	7,129	+0.56(+1.51%)
Mar 05, 2018	36.67	37.19	36.61	37.19	5,406	+0.69(+1.89%)
Mar 02, 2018	36.10	36.50	36.10	36.50	6,029	-0.59(-1.58%)