Dark

ATLCY
ATLAS COPCO AB B S/ADR
stock OTC ADR

EOD

Jul 30, 2026

18.64USD+5.014%(+0.89)14,841

Pre-market

0.00USD-100.000%(-18.09)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	18.2500	18.6400	18.2200	18.6400	+5.014%	14,841	0.000%
2026-07-29	17.9100	18.0400	17.6750	17.7500	-1.879%	17,037	+5.014%
2026-07-28	17.8400	18.1300	17.8000	18.0900	-1.497%	23,567	+3.040%
2026-07-27	18.6300	18.6300	18.2600	18.3650	-0.299%	76,790	+1.497%
2026-07-24	18.4050	18.5670	18.4000	18.4200	+1.555%	9,739	+1.194%
2026-07-23	17.9700	18.1825	17.9700	18.1380	-0.592%	15,494	+2.768%
2026-07-22	18.2100	18.3450	18.2000	18.2460	+1.367%	13,588	+2.159%
2026-07-21	17.7400	18.0000	17.7400	18.0000	+2.564%	12,353	+3.556%
2026-07-20	17.8600	17.8600	17.4800	17.5500	-2.554%	12,081	+6.211%
2026-07-17	17.6500	18.0100	17.6500	18.0100	-0.387%	15,302	+3.498%
2026-07-16	17.8700	18.0800	17.7600	18.0800	+4.872%	14,053	+3.097%
2026-07-15	17.2800	17.2800	17.0600	17.2400	-0.404%	30,677	+8.121%
2026-07-14	17.2200	17.3200	17.1200	17.3100	+1.824%	24,568	+7.683%
2026-07-13	17.1900	17.2200	16.9900	17.0000	-2.017%	11,964	+9.647%
2026-07-10	17.2900	17.4200	17.2800	17.3500	+0.463%	10,895	+7.435%
2026-07-09	17.2700	17.3200	17.2170	17.2700	+1.648%	9,607	+7.933%
2026-07-08	16.8500	17.0000	16.6950	16.9900	-0.730%	14,467	+9.712%
2026-07-07	17.4370	17.4550	17.0850	17.1150	-3.469%	26,332	+8.910%
2026-07-06	17.5900	17.7700	17.5900	17.7300	+1.256%	32,985	+5.133%
2026-07-02	17.5400	17.6000	17.3885	17.5100	-0.636%	18,689	+6.453%
2026-07-01	17.4500	17.6300	17.4500	17.6220	-0.553%	42,017	+5.777%
2026-06-30	17.8300	17.9600	17.6400	17.7200	+1.084%	21,262	+5.192%
2026-06-29	17.2440	17.5300	17.2440	17.5300	+2.156%	16,277	+6.332%
2026-06-26	17.2900	17.3000	17.0400	17.1600	-2.055%	19,159	+8.625%
2026-06-25	17.6600	17.6725	17.5000	17.5200	+2.757%	19,044	+6.393%
2026-06-24	17.0600	17.2250	17.0200	17.0500	-1.672%	19,411	+9.326%
2026-06-23	17.3800	17.5200	17.2500	17.3400	-3.398%	20,283	+7.497%
2026-06-22	17.8200	17.9500	17.8200	17.9500	-0.719%	17,315	+3.844%
2026-06-18	17.9300	18.1100	17.9300	18.0800	+1.974%	19,367	+3.097%
2026-06-17	18.2000	18.2400	17.7000	17.7300	-1.664%	47,341	+5.133%
2026-06-16	18.0600	18.1600	18.0025	18.0300	+2.443%	18,510	+3.383%
2026-06-15	17.8400	17.8400	17.5810	17.6000	+0.831%	17,250	+5.909%
2026-06-12	17.3900	17.5000	17.2700	17.4550	-0.200%	12,769	+6.789%
2026-06-11	16.8800	17.4900	16.8100	17.4900	+5.235%	38,180	+6.575%
2026-06-10	16.8300	17.1100	16.6200	16.6200	-1.831%	33,902	+12.154%
2026-06-09	17.1400	17.2800	16.5950	16.9300	+0.083%	25,554	+10.100%
2026-06-08	16.9100	17.0800	16.9000	16.9160	+1.293%	18,796	+10.192%
2026-06-05	17.0800	17.1000	16.6000	16.7000	-3.301%	12,226	+11.617%
2026-06-04	17.2200	17.5600	17.2200	17.2700	-0.576%	18,282	+7.933%
2026-06-03	17.3300	17.3700	17.1200	17.3700	-0.230%	23,406	+7.311%
2026-06-02	17.1608	17.4400	17.0900	17.4100	+4.943%	20,188	+7.065%
2026-06-01	16.5600	16.6400	16.3500	16.5900	-1.601%	22,710	+12.357%
2026-05-29	16.8300	17.0840	16.7950	16.8600	-0.472%	16,090	+10.558%
2026-05-28	16.6500	16.9900	16.6025	16.9400	-0.947%	16,201	+10.035%
2026-05-27	17.2700	17.2700	16.9800	17.1020	-0.047%	19,083	+8.993%
2026-05-26	17.2200	17.2200	16.9300	17.1100	+2.149%	27,348	+8.942%
2026-05-22	16.8900	16.9200	16.6800	16.7500	-1.063%	14,459	+11.284%
2026-05-21	16.4900	16.9675	16.4900	16.9300	+0.834%	21,486	+10.100%
2026-05-20	16.2700	16.8000	16.2400	16.7900	+3.963%	39,980	+11.018%
2026-05-19	16.2900	16.3600	16.1000	16.1500	-2.269%	49,448	+15.418%
2026-05-18	16.3900	16.5700	16.3400	16.5250	+1.692%	92,187	+12.799%
2026-05-15	16.2300	16.7400	16.1700	16.2500	-2.718%	14,887	+14.708%
2026-05-14	16.7600	16.8400	16.6300	16.7040	-0.155%	22,134	+11.590%
2026-05-13	16.5900	16.8100	16.5600	16.7300	-0.179%	43,209	+11.417%
2026-05-12	16.8650	16.8650	16.6300	16.7600	-2.659%	30,894	+11.217%
2026-05-11	17.0800	17.2500	17.0800	17.2178	-0.019%	29,948	+8.260%
2026-05-08	17.2400	17.3200	17.1600	17.2210	+0.239%	18,528	+8.240%
2026-05-07	17.7400	17.7900	17.1230	17.1800	-3.456%	45,373	+8.498%
2026-05-06	17.7900	17.8400	17.6100	17.7950	+5.986%	32,128	+4.749%
2026-05-05	16.5400	16.9200	16.5400	16.7900	+3.120%	23,874	+11.018%
2026-05-04	16.8100	16.8100	16.1700	16.2820	-3.998%	16,700	+14.482%
2026-05-01	17.1800	17.2600	16.9600	16.9600	-0.294%	29,192	+9.906%
2026-04-30	16.6400	17.3400	16.6400	17.0100	+3.153%	51,162	+9.583%
2026-04-29	16.7400	16.7400	16.4900	16.4900	-1.435%	22,983	+13.038%
2026-04-28	17.0000	17.0000	16.5700	16.7300	-6.275%	22,747	+11.417%
2026-04-27	17.8800	17.9000	17.7100	17.8500	-0.701%	13,122	+4.426%
2026-04-24	17.8100	17.9800	17.8100	17.9760	+2.544%	13,957	+3.694%
2026-04-23	17.7300	17.8300	17.3300	17.5300	-1.128%	29,294	+6.332%
2026-04-22	17.9000	17.9300	17.7000	17.7300	+0.169%	80,008	+5.133%
2026-04-21	18.1600	18.1600	17.6600	17.7000	-3.120%	26,006	+5.311%
2026-04-20	18.4100	18.4100	18.1200	18.2700	-1.456%	39,656	+2.025%
2026-04-17	18.2500	18.5400	18.2500	18.5400	+5.281%	24,172	+0.539%
2026-04-16	17.5700	17.6250	17.4900	17.6100	+0.342%	9,503	+5.849%
2026-04-15	17.6600	17.6600	17.4700	17.5500	-0.227%	18,812	+6.211%
2026-04-14	17.5400	17.6205	17.4900	17.5900	+1.559%	28,407	+5.969%
2026-04-13	16.8000	17.3400	16.8000	17.3200	+2.183%	21,262	+7.621%
2026-04-10	17.1500	17.2600	16.9000	16.9500	-0.353%	22,904	+9.971%
2026-04-09	16.6900	17.1000	16.6900	17.0100	+1.130%	18,302	+9.583%
2026-04-08	16.9962	17.0000	16.7100	16.8200	+6.706%	30,512	+10.820%
2026-04-07	15.4300	15.7700	15.3100	15.7630	-0.549%	27,554	+18.252%
2026-04-06	16.2800	16.2800	15.7600	15.8500	-0.252%	36,599	+17.603%
2026-04-02	15.6600	16.0000	15.4600	15.8900	+0.633%	46,816	+17.306%
2026-04-01	15.8400	15.9450	15.6900	15.7900	+1.478%	44,231	+18.049%
2026-03-31	15.0900	15.5600	15.0900	15.5600	+4.150%	108,837	+19.794%
2026-03-30	15.1300	15.1300	14.8000	14.9400	-0.067%	70,840	+24.766%
2026-03-27	15.0500	15.1650	14.8725	14.9500	-1.190%	32,601	+24.682%
2026-03-26	15.3100	15.4050	15.1000	15.1300	-2.826%	41,967	+23.199%
2026-03-25	15.4950	15.6600	15.4565	15.5700	+2.182%	106,354	+19.717%
2026-03-24	15.0000	15.3100	15.0000	15.2375	-1.694%	63,582	+22.330%
2026-03-23	15.3300	15.6900	15.3300	15.5000	+4.518%	59,571	+20.258%
2026-03-20	15.1900	15.1900	14.7300	14.8300	-3.198%	36,657	+25.691%
2026-03-19	14.9300	15.4600	14.9300	15.3200	-1.983%	32,668	+21.671%
2026-03-18	15.8800	15.9760	15.6300	15.6300	-1.883%	41,173	+19.258%
2026-03-17	16.0295	16.0295	15.8800	15.9300	-0.438%	36,100	+17.012%
2026-03-16	15.9300	16.0250	15.8900	16.0000	+1.652%	27,739	+16.500%
2026-03-13	16.2700	16.2700	15.7100	15.7400	-3.731%	13,503	+18.424%
2026-03-12	16.5800	16.5900	16.3400	16.3500	-2.736%	37,265	+14.006%
2026-03-11	16.7850	16.8250	16.6650	16.8100	+0.060%	26,110	+10.886%
2026-03-10	16.9600	17.1563	16.7500	16.8000	+1.022%	65,453	+10.952%
2026-03-09	15.9800	16.7200	15.9800	16.6300	-0.538%	22,818	+12.087%
2026-03-06	16.4500	16.7300	16.4500	16.7200	-2.393%	23,282	+11.483%
2026-03-05	17.1300	17.2200	16.9115	17.1300	-2.726%	28,061	+8.815%
2026-03-04	17.5900	17.6550	17.4400	17.6100	+1.440%	102,460	+5.849%
2026-03-03	17.0465	17.4200	16.9000	17.3600	-3.844%	33,277	+7.373%
2026-03-02	17.9900	18.1250	17.9900	18.0540	-3.299%	16,746	+3.246%
2026-02-27	18.5700	18.7600	18.5400	18.6700	+0.054%	29,263	-0.161%
2026-02-26	18.9200	18.9200	18.5300	18.6600	-0.955%	30,115	-0.107%
2026-02-25	18.8500	18.9100	18.7050	18.8400	+0.053%	19,212	-1.062%
2026-02-24	18.5800	18.8600	18.5800	18.8300	+1.729%	19,602	-1.009%
2026-02-23	18.5600	18.6000	18.4700	18.5100	-1.069%	55,222	+0.702%
2026-02-20	18.4800	18.7500	18.4800	18.7100	+0.743%	18,886	-0.374%
2026-02-19	18.3900	18.5800	18.3900	18.5720	-0.311%	25,990	+0.366%
2026-02-18	18.7150	18.8000	18.5400	18.6300	-0.214%	29,804	+0.054%
2026-02-17	18.4350	18.7200	18.3800	18.6700	+0.593%	21,399	-0.161%
2026-02-13	18.5300	18.6810	18.4900	18.5600	+0.979%	26,542	+0.431%
2026-02-12	18.7640	18.7640	18.3100	18.3800	-2.338%	34,508	+1.415%
2026-02-11	18.9100	18.9600	18.7200	18.8200	+1.840%	20,282	-0.956%
2026-02-10	18.4100	18.6000	18.4100	18.4800	+0.545%	45,599	+0.866%
2026-02-09	18.1600	18.3800	18.1600	18.3799	+1.490%	32,004	+1.415%
2026-02-06	17.9000	18.1100	17.9000	18.1100	+1.230%	20,193	+2.927%
2026-02-05	18.0100	18.0900	17.8100	17.8900	-1.433%	45,764	+4.192%
2026-02-04	18.4200	18.4250	18.0900	18.1500	-0.602%	31,736	+2.700%
2026-02-03	18.1600	18.2900	18.0800	18.2600	+0.551%	24,712	+2.081%
2026-02-02	17.9700	18.1775	17.9700	18.1600	+1.283%	42,547	+2.643%
2026-01-30	18.0900	18.1300	17.8900	17.9300	-1.646%	24,378	+3.960%
2026-01-29	18.1700	18.2400	17.8500	18.2300	+1.402%	62,244	+2.249%
2026-01-28	18.1300	18.1300	17.8800	17.9780	-3.084%	38,729	+3.682%
2026-01-27	18.2100	18.5630	18.2100	18.5500	-0.483%	18,457	+0.485%
2026-01-26	18.5500	18.7100	18.5400	18.6400	+0.431%	16,326	0.000%
2026-01-23	18.3500	18.5600	18.3500	18.5600	-0.215%	35,630	+0.431%
2026-01-22	18.6500	18.6500	18.3200	18.6000	+1.639%	24,861	+0.215%
2026-01-21	18.0400	18.3900	17.9700	18.3000	+2.007%	25,148	+1.858%
2026-01-20	17.7850	18.0300	17.7850	17.9400	-0.884%	33,278	+3.902%
2026-01-16	18.0400	18.1000	17.9900	18.1000	+2.300%	25,023	+2.983%
2026-01-15	17.5900	17.7400	17.5900	17.6930	+4.015%	18,363	+5.352%
2026-01-14	17.0000	17.0400	16.9300	17.0100	-0.932%	24,184	+9.583%
2026-01-13	17.2800	17.2850	17.1300	17.1700	-1.514%	29,804	+8.561%
2026-01-12	17.5100	17.5700	17.3000	17.4340	+1.798%	22,338	+6.918%
2026-01-09	17.0200	17.1500	16.9400	17.1260	+0.979%	73,614	+8.840%
2026-01-08	17.0800	17.0800	16.8800	16.9600	-2.808%	26,331	+9.906%
2026-01-07	17.3600	17.4500	17.2300	17.4500	+4.067%	17,577	+6.819%
2026-01-06	16.7600	16.8400	16.6750	16.7680	+0.048%	31,325	+11.164%
2026-01-05	16.1800	16.7600	16.0500	16.7600	+3.585%	51,462	+11.217%
2026-01-02	16.2000	16.2499	16.1000	16.1800	+1.125%	19,646	+15.204%
2025-12-31	16.0450	16.1000	16.0000	16.0000	-1.002%	17,155	+16.500%
2025-12-30	16.2200	16.2200	16.0900	16.1620	+0.087%	39,902	+15.332%
2025-12-29	16.2100	16.2100	16.1000	16.1480	-0.628%	53,598	+15.432%
2025-12-26	16.4200	16.4780	16.1300	16.2500	+0.744%	8,371	+14.708%
2025-12-24	16.0500	16.7500	16.0500	16.1300	-0.186%	29,452	+15.561%
2025-12-23	16.0500	16.2300	16.0200	16.1600	+1.317%	37,688	+15.347%
2025-12-22	15.9750	16.0000	15.9000	15.9500	+1.013%	21,719	+16.865%
2025-12-19	15.8000	15.9700	15.7900	15.7900	-0.253%	17,613	+18.049%
2025-12-18	15.7100	15.8530	15.7050	15.8300	+2.726%	46,986	+17.751%
2025-12-17	15.4800	15.5550	15.3700	15.4100	-2.653%	38,231	+20.960%
2025-12-16	15.8000	15.8300	15.7000	15.8300	-0.752%	24,777	+17.751%
2025-12-15	16.0500	16.0832	15.8800	15.9500	-1.300%	13,271	+16.865%
2025-12-12	16.1700	16.2100	16.0800	16.1600	-0.431%	17,280	+15.347%
2025-12-11	16.0900	16.4600	16.0900	16.2300	-0.429%	11,360	+14.849%
2025-12-10	15.8100	16.3000	15.8100	16.3000	+1.621%	23,323	+14.356%
2025-12-09	16.0700	16.1600	15.9600	16.0400	-0.804%	38,068	+16.209%
2025-12-08	16.1300	16.2000	16.0500	16.1700	+0.310%	30,937	+15.275%
2025-12-05	16.1100	16.2400	16.0200	16.1200	+0.186%	26,795	+15.633%
2025-12-04	16.1000	16.1250	15.9700	16.0900	+3.009%	75,422	+15.848%
2025-12-03	15.4100	15.7300	15.4100	15.6200	+2.025%	163,838	+19.334%
2025-12-02	15.2350	15.3400	15.2350	15.3100	0.000%	38,747	+21.750%
2025-12-01	15.3825	15.4600	15.2800	15.3100	-0.196%	56,922	+21.750%
2025-11-28	15.1800	15.3500	15.1800	15.3400	+3.202%	26,508	+21.512%
2025-11-26	14.7960	14.8700	14.7700	14.8640	-0.774%	19,796	+25.404%
2025-11-25	14.7400	14.9800	14.7400	14.9800	+3.920%	40,914	+24.433%
2025-11-24	14.4830	14.5290	14.3100	14.4150	-0.173%	37,045	+29.310%
2025-11-21	14.2300	14.4960	14.2125	14.4400	+2.630%	49,353	+29.086%
2025-11-20	14.5050	14.5050	14.0700	14.0700	-1.677%	80,328	+32.480%
2025-11-19	14.4100	14.4100	14.2100	14.3100	-0.348%	41,714	+30.259%
2025-11-18	14.2140	14.3800	14.1605	14.3600	-0.485%	24,405	+29.805%
2025-11-17	14.5100	14.6430	14.3900	14.4300	-1.131%	25,428	+29.175%
2025-11-14	14.6200	14.7205	14.5950	14.5950	-1.651%	20,639	+27.715%
2025-11-13	15.0900	15.0900	14.8300	14.8400	-2.175%	35,782	+25.606%
2025-11-12	15.1200	15.2100	15.0800	15.1700	+0.664%	58,180	+22.874%
2025-11-11	14.9700	15.1500	14.9700	15.0700	+1.962%	168,504	+23.689%
2025-11-10	14.7450	14.7800	14.6820	14.7800	+1.025%	17,157	+26.116%
2025-11-07	14.3500	14.6400	14.3500	14.6300	+0.178%	120,475	+27.409%
2025-11-06	14.6300	14.6300	14.4800	14.6040	-0.822%	29,560	+27.636%
2025-11-05	14.7050	14.7960	14.6630	14.7250	+1.833%	18,080	+26.587%
2025-11-04	14.5800	14.6400	14.4400	14.4600	-2.659%	24,434	+28.907%
2025-11-03	14.8700	15.0450	14.8300	14.8550	-1.230%	12,756	+25.480%
2025-10-31	14.9900	15.1200	14.8800	15.0400	-1.635%	17,591	+23.936%
2025-10-30	15.1800	15.4200	15.1800	15.2900	-0.650%	43,162	+21.910%
2025-10-29	15.4775	15.6500	15.2700	15.3900	-1.661%	9,869	+21.118%
2025-10-28	15.7800	15.8000	15.6500	15.6500	-2.901%	13,810	+19.105%
2025-10-27	16.1200	16.1500	16.0500	16.1175	+2.490%	12,443	+15.651%
2025-10-24	15.6680	15.7400	15.6000	15.7260	+2.583%	53,665	+18.530%
2025-10-23	15.4400	15.4400	15.1500	15.3300	-0.648%	34,583	+21.592%
2025-10-22	15.3300	15.5350	15.3300	15.4300	-0.129%	24,428	+20.804%
2025-10-21	15.3800	15.7300	15.3510	15.4500	-0.898%	119,360	+20.647%
2025-10-20	15.5575	15.6700	15.5575	15.5900	+0.542%	10,984	+19.564%
2025-10-17	15.4200	15.5100	15.3450	15.5060	+0.103%	18,250	+20.212%
2025-10-16	15.5900	15.6160	15.4100	15.4900	+0.324%	16,837	+20.336%
2025-10-15	15.4800	15.5200	15.3250	15.4400	+1.047%	13,663	+20.725%
2025-10-14	15.1400	15.3860	15.1300	15.2800	-1.100%	14,185	+21.990%
2025-10-13	15.4500	15.4800	15.4100	15.4500	+1.511%	17,081	+20.647%
2025-10-10	15.6200	15.6200	15.1800	15.2200	-1.996%	114,329	+22.470%
2025-10-09	15.5200	15.6400	15.5000	15.5300	-2.694%	28,144	+20.026%
2025-10-08	15.9350	16.0000	15.9000	15.9600	+0.504%	37,249	+16.792%
2025-10-07	16.1000	16.1000	15.8800	15.8800	-1.611%	14,970	+17.380%
2025-10-06	16.1000	16.1600	16.1000	16.1400	+1.191%	11,363	+15.489%
2025-10-03	15.9700	16.0000	15.9150	15.9500	+1.270%	12,512	+16.865%
2025-10-02	15.6950	15.8600	15.6000	15.7500	+4.098%	15,173	+18.349%
2025-10-01	15.0235	15.1480	15.0150	15.1300	+1.177%	47,021	+23.199%
2025-09-30	14.8900	14.9900	14.8900	14.9540	+1.936%	14,880	+24.649%
2025-09-29	14.6660	14.7400	14.6350	14.6700	-0.744%	12,925	+27.062%
2025-09-26	14.6900	14.7800	14.6800	14.7800	-0.672%	15,385	+26.116%
2025-09-25	14.8450	14.8900	14.7775	14.8800	-0.866%	38,199	+25.269%
2025-09-24	15.1225	15.1225	14.9900	15.0100	-1.960%	21,786	+24.184%
2025-09-23	15.4600	15.4600	15.2900	15.3100	-0.130%	23,528	+21.750%
2025-09-22	15.2000	15.3300	15.1850	15.3300	+1.121%	13,853	+21.592%
2025-09-19	15.1600	15.1900	15.0900	15.1600	-0.329%	54,423	+22.955%
2025-09-18	15.1300	15.2600	15.1300	15.2100	+2.770%	25,135	+22.551%
2025-09-17	14.9300	14.9400	14.7400	14.8000	-1.661%	20,957	+25.946%
2025-09-16	15.1100	15.1100	14.9700	15.0500	+0.575%	27,083	+23.854%
2025-09-15	15.0300	15.0300	14.9500	14.9640	-0.240%	72,141	+24.566%
2025-09-12	15.0600	15.0900	14.9800	15.0000	-0.233%	30,351	+24.267%
2025-09-11	14.8500	15.0600	14.8500	15.0350	+0.906%	34,008	+23.977%
2025-09-10	14.9400	14.9680	14.8600	14.9000	-0.534%	41,272	+25.101%
2025-09-09	15.0801	15.0801	14.9435	14.9800	-1.057%	18,381	+24.433%
2025-09-08	15.1120	15.2100	15.0750	15.1400	+1.884%	36,001	+23.118%
2025-09-05	14.8900	14.9540	14.8400	14.8600	+2.909%	53,897	+25.437%
2025-09-04	14.3750	14.4400	14.3263	14.4400	+0.627%	43,534	+29.086%
2025-09-03	14.3600	14.4200	14.3100	14.3500	+1.485%	46,710	+29.895%
2025-09-02	14.2850	14.2900	13.9900	14.1400	-0.113%	19,298	+31.825%
2025-08-29	14.2300	14.2800	14.1240	14.1560	-1.125%	27,812	+31.676%
2025-08-28	14.3000	14.3290	14.2590	14.3170	+2.337%	96,646	+30.195%
2025-08-27	13.9200	14.0300	13.8900	13.9900	-1.201%	23,235	+33.238%
2025-08-26	14.1400	14.1900	14.0500	14.1600	+0.819%	58,548	+31.638%
2025-08-25	14.1680	14.1680	13.9100	14.0450	-1.783%	11,114	+32.716%
2025-08-22	14.0900	14.3000	14.0900	14.3000	+4.341%	11,266	+30.350%
2025-08-21	13.7000	13.7500	13.6700	13.7050	-1.047%	55,588	+36.009%
2025-08-20	13.8900	13.9400	13.7900	13.8500	-0.560%	58,722	+34.585%
2025-08-19	13.9700	14.0500	13.9000	13.9280	+1.001%	40,243	+33.831%
2025-08-18	13.7200	13.7900	13.6635	13.7900	+0.335%	31,405	+35.170%
2025-08-15	13.7750	13.7900	13.7200	13.7440	-0.819%	27,417	+35.623%
2025-08-14	13.7900	13.8575	13.7500	13.8575	+1.744%	38,562	+34.512%
2025-08-13	13.5900	13.6500	13.5600	13.6200	+0.147%	23,101	+36.858%
2025-08-12	13.3700	13.6000	13.3700	13.6000	+1.835%	62,646	+37.059%
2025-08-11	13.2850	13.3650	13.2800	13.3550	-1.917%	20,643	+39.573%
2025-08-08	13.5150	13.6500	13.5150	13.6160	+0.561%	28,790	+36.898%
2025-08-07	13.5300	13.5640	13.4001	13.5400	+2.595%	43,040	+37.666%
2025-08-06	13.2050	13.2400	13.1300	13.1975	-1.511%	19,411	+41.239%
2025-08-05	13.4600	13.4600	13.3500	13.4000	0.000%	59,345	+39.104%
2025-08-04	13.3950	13.4100	13.3499	13.4000	+0.503%	75,259	+39.104%
2025-08-01	13.3400	13.3700	13.2300	13.3330	-0.870%	28,934	+39.803%
2025-07-31	13.5500	13.6200	13.4400	13.4500	-2.253%	66,530	+38.587%
2025-07-30	13.8800	13.9200	13.7450	13.7600	-2.043%	57,394	+35.465%
2025-07-29	14.0950	14.1400	14.0350	14.0470	+0.193%	53,993	+32.697%
2025-07-28	14.0500	14.2444	13.9700	14.0200	-1.268%	81,353	+32.953%
2025-07-25	13.9700	14.2300	13.9700	14.2000	+0.424%	82,738	+31.268%
2025-07-24	14.2700	14.2700	14.1400	14.1400	-1.874%	44,921	+31.825%
2025-07-23	14.2400	14.4400	14.1600	14.4100	+1.837%	77,364	+29.355%
2025-07-22	13.9600	14.1500	13.9600	14.1500	+0.855%	38,050	+31.731%
2025-07-21	14.0465	14.1700	14.0300	14.0300	+3.695%	15,563	+32.858%
2025-07-18	13.8000	13.8000	13.4800	13.5300	-7.119%	13,156	+37.768%
2025-07-17	14.5300	14.5900	14.5000	14.5670	+2.585%	54,892	+27.960%
2025-07-16	14.1300	14.2300	14.0100	14.2000	-0.838%	35,254	+31.268%
2025-07-15	14.4100	14.4100	14.3090	14.3200	-0.556%	39,822	+30.168%
2025-07-14	14.3400	14.4100	14.2950	14.4000	-1.639%	27,088	+29.444%
2025-07-11	14.7100	14.7100	14.5900	14.6400	-1.348%	17,250	+27.322%
2025-07-10	14.7000	14.8400	14.7000	14.8400	+1.993%	30,586	+25.606%
2025-07-09	14.4900	14.6000	14.4750	14.5500	+0.902%	44,513	+28.110%
2025-07-08	14.1620	14.4200	14.1500	14.4200	+1.556%	126,933	+29.265%
2025-07-07	14.2500	14.5900	14.1625	14.1990	-0.776%	31,878	+31.277%
2025-07-03	14.4000	14.4600	14.2700	14.3100	-0.556%	14,485	+30.259%
2025-07-02	14.3475	14.3900	14.2000	14.3900	+2.129%	18,163	+29.534%
2025-07-01	14.1265	14.1300	14.0200	14.0900	-0.565%	20,853	+32.292%
2025-06-30	13.9400	14.1700	13.7500	14.1700	-0.561%	30,064	+31.546%
2025-06-27	14.1700	14.2750	14.0900	14.2500	+3.636%	32,632	+30.807%
2025-06-26	13.5600	13.7500	13.5600	13.7500	-0.507%	23,263	+35.564%
2025-06-25	13.7150	13.8200	13.6500	13.8200	-0.432%	9,948	+34.877%
2025-06-24	13.8200	13.8800	13.6800	13.8800	+1.166%	35,002	+34.294%
2025-06-23	13.4900	13.7200	13.3900	13.7200	-1.081%	42,562	+35.860%
2025-06-20	14.2000	14.2000	13.5000	13.8700	+1.612%	34,082	+34.391%
2025-06-18	13.7726	13.8200	13.6400	13.6500	-2.639%	21,071	+36.557%
2025-06-17	14.1900	14.2000	13.9900	14.0200	-2.503%	41,402	+32.953%
2025-06-16	14.4950	14.6000	14.3500	14.3800	+1.468%	30,524	+29.624%
2025-06-13	14.1600	14.2800	14.1550	14.1720	-1.737%	64,358	+31.527%
2025-06-12	14.4100	14.4800	14.3600	14.4225	+0.365%	67,299	+29.243%
2025-06-11	14.5400	14.5400	14.3700	14.3700	-1.210%	13,647	+29.715%
2025-06-10	14.6540	14.6540	14.4800	14.5460	+0.734%	18,781	+28.145%
2025-06-09	14.4100	14.5200	14.4000	14.4400	+0.487%	52,160	+29.086%
2025-06-06	14.4650	14.8200	14.3300	14.3700	-0.070%	17,998	+29.715%
2025-06-05	14.4400	14.4600	14.3300	14.3800	+0.335%	45,617	+29.624%
2025-06-04	14.3100	14.3800	14.3100	14.3320	+1.985%	33,141	+30.059%
2025-06-03	13.9400	14.0890	13.9400	14.0530	-1.063%	16,500	+32.641%
2025-06-02	14.2700	14.2700	14.0700	14.2040	-0.183%	54,429	+31.231%
2025-05-30	14.1750	14.2700	14.1650	14.2300	-0.615%	105,885	+30.991%
2025-05-29	14.5170	14.5170	14.2400	14.3181	+0.619%	111,224	+30.185%
2025-05-28	14.1500	14.3300	14.1500	14.2300	-0.905%	39,395	+30.991%
2025-05-27	14.7400	14.7400	14.2600	14.3600	+0.279%	229,125	+29.805%
2025-05-23	14.3665	14.4000	14.2600	14.3200	-1.091%	664,817	+30.168%
2025-05-22	14.5500	14.5500	14.3901	14.4780	-1.644%	47,118	+28.747%
2025-05-21	14.9100	14.9800	14.7200	14.7200	-2.063%	24,101	+26.630%
2025-05-20	14.9300	15.0300	14.8800	15.0300	+0.040%	39,485	+24.019%
2025-05-19	14.5900	15.3100	14.5900	15.0240	+0.562%	36,733	+24.068%
2025-05-16	14.8400	15.2000	14.6100	14.9400	+0.572%	15,119	+24.766%
2025-05-15	14.8400	14.9800	14.6700	14.8550	+2.026%	30,892	+25.480%
2025-05-14	14.9100	14.9100	14.4900	14.5600	-0.750%	30,512	+28.022%
2025-05-13	14.5000	14.6700	14.4800	14.6700	+0.894%	41,457	+27.062%
2025-05-12	14.3800	14.5400	14.2900	14.5400	+5.745%	39,246	+28.198%
2025-05-09	13.7850	13.7900	13.4400	13.7500	0.000%	32,116	+35.564%
2025-05-08	13.6600	13.8300	13.6600	13.7500	+0.954%	41,846	+35.564%
2025-05-07	13.4600	13.6700	13.4600	13.6200	-0.801%	35,871	+36.858%
2025-05-06	13.7400	13.8800	13.5700	13.7300	-1.294%	14,460	+35.761%
2025-05-05	14.0140	14.1200	13.8000	13.9100	-1.417%	29,630	+34.004%
2025-05-02	13.9800	14.1300	13.9800	14.1100	+1.074%	46,159	+32.105%
2025-05-01	13.5900	14.2800	13.5900	13.9600	-0.072%	65,964	+33.524%
2025-04-30	13.8800	14.0400	13.7700	13.9700	+2.948%	17,652	+33.429%
2025-04-29	13.5500	13.6900	13.3900	13.5700	-4.504%	29,511	+37.362%
2025-04-28	14.2300	14.4400	14.1750	14.2100	-0.376%	33,560	+31.175%
2025-04-25	14.2000	14.2700	14.1500	14.2637	+0.946%	31,382	+30.681%
2025-04-24	14.0299	14.4400	14.0299	14.1300	+1.290%	65,143	+31.918%
2025-04-23	14.2100	14.2600	13.9200	13.9500	+0.072%	82,559	+33.620%
2025-04-22	13.7900	14.0600	13.7900	13.9400	+3.183%	91,497	+33.716%
2025-04-21	13.9900	13.9900	13.3800	13.5100	-1.888%	40,095	+37.972%
2025-04-17	13.3400	13.8500	13.3400	13.7700	+2.455%	33,271	+35.367%
2025-04-16	13.5500	13.8900	13.3900	13.4400	-1.611%	57,128	+38.690%
2025-04-15	13.7400	14.0400	13.6000	13.6600	-0.727%	84,611	+36.457%
2025-04-14	13.5700	13.7900	13.4900	13.7600	+0.880%	55,599	+35.465%
2025-04-11	13.0100	13.6500	13.0100	13.6400	+3.255%	73,173	+36.657%
2025-04-10	13.2200	13.4800	13.0680	13.2100	-1.049%	294,561	+41.105%
2025-04-09	12.0100	13.5000	12.0100	13.3500	+11.250%	189,997	+39.625%
2025-04-08	12.5500	12.5900	11.8800	12.0000	-1.961%	142,500	+55.333%
2025-04-07	11.9600	12.8150	11.9000	12.2400	-1.290%	131,306	+52.288%
2025-04-04	12.9200	12.9600	12.3900	12.4000	-8.352%	450,002	+50.323%
2025-04-03	13.9200	13.9400	13.5100	13.5300	-5.186%	330,518	+37.768%
2025-04-02	13.9550	14.2800	13.9550	14.2700	+0.777%	32,906	+30.624%
2025-04-01	14.0300	14.1800	13.9780	14.1600	+0.568%	96,804	+31.638%
2025-03-31	14.0200	14.1000	13.9360	14.0800	-3.097%	150,421	+32.386%
2025-03-28	14.5800	14.5800	14.4400	14.5300	-1.224%	29,665	+28.286%
2025-03-27	14.3700	14.7200	14.3700	14.7100	+0.082%	264,797	+26.717%
2025-03-26	14.7100	14.9200	14.6600	14.6980	-2.287%	21,531	+26.820%
2025-03-25	14.9200	15.0700	14.9000	15.0420	+1.293%	25,685	+23.920%
2025-03-24	14.7200	14.8600	14.6900	14.8500	+0.883%	22,264	+25.522%
2025-03-21	14.7300	14.7350	14.6100	14.7200	-2.581%	22,654	+26.630%
2025-03-20	15.0360	15.1600	15.0300	15.1100	-0.657%	55,056	+23.362%
2025-03-19	15.0900	15.2700	15.0800	15.2100	-0.912%	39,566	+22.551%
2025-03-18	15.3060	15.3800	15.2200	15.3500	-2.105%	38,595	+21.433%
2025-03-17	15.4800	15.6900	15.4800	15.6800	+0.998%	22,920	+18.878%
2025-03-14	15.3600	15.5400	15.3600	15.5250	+2.733%	27,152	+20.064%
2025-03-13	15.2800	15.3250	15.0900	15.1120	-1.870%	41,460	+23.346%
2025-03-12	15.5300	15.5300	15.3100	15.4000	-0.324%	97,017	+21.039%
2025-03-11	15.4100	15.5100	15.2200	15.4500	+0.520%	27,162	+20.647%
2025-03-10	15.4500	15.4500	15.1888	15.3700	-3.877%	129,679	+21.275%
2025-03-07	15.6400	15.9900	15.5400	15.9900	+3.161%	48,485	+16.573%
2025-03-06	15.5700	15.7300	15.4200	15.5000	-2.546%	15,991	+20.258%
2025-03-05	15.5700	15.9400	15.5700	15.9050	+7.390%	19,390	+17.196%
2025-03-04	14.3800	14.8900	14.3800	14.8105	-1.787%	27,328	+25.857%
2025-03-03	15.0350	15.1800	14.8800	15.0800	+1.617%	29,665	+23.607%
2025-02-28	14.9300	14.9300	14.6700	14.8400	+0.406%	24,752	+25.606%
2025-02-27	14.9300	15.0100	14.7800	14.7800	-3.082%	11,983	+26.116%
2025-02-26	15.3420	15.4200	15.1900	15.2500	+0.544%	26,540	+22.230%
2025-02-25	15.0900	15.2200	15.0100	15.1675	+1.523%	28,237	+22.894%
2025-02-24	14.9100	15.0500	14.8600	14.9400	-0.869%	21,222	+24.766%
2025-02-21	15.2900	15.2900	15.0200	15.0710	-1.497%	17,619	+23.681%
2025-02-20	15.2500	15.3150	15.1700	15.3000	+2.136%	25,279	+21.830%
2025-02-19	15.0500	15.0500	14.9500	14.9800	-2.853%	28,995	+24.433%
2025-02-18	15.3600	15.4700	15.3300	15.4200	+0.195%	18,692	+20.882%
2025-02-14	15.4100	15.4120	15.3600	15.3900	+0.130%	18,401	+21.118%
2025-02-13	15.4200	15.4650	15.2200	15.3700	+1.569%	34,692	+21.275%
2025-02-12	14.9700	15.2000	14.9700	15.1325	+0.951%	66,406	+23.179%
2025-02-11	15.0000	15.0400	14.9400	14.9900	-0.067%	15,861	+24.350%
2025-02-10	14.9100	15.0000	14.8200	15.0000	+1.420%	13,372	+24.267%
2025-02-07	15.0000	15.0000	14.7900	14.7900	-1.662%	28,129	+26.031%

.dark-mode .nqrb7X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nqrb7X{ color: #333333; background-color: white; border: 2px solid #333333; }ATLCYATLAS COPCO AB B S/ADRstock OTC ADR

ATLCY
ATLAS COPCO AB B S/ADR
stock OTC ADR