Dark

ATLKF
Atlas Copco Aktiebolag
stock OTC

Inactive

May 31, 2022

11.21USD+2.668%(+0.29)248

Pre-market

0.00USD-100.000%(-10.92)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-05-31	11.3800	11.3800	11.2110	11.2110	+2.668%	248	0.000%
2022-05-27	10.9180	10.9197	10.9180	10.9197	+8.870%	396	+2.668%
2022-05-26	10.3000	10.3000	10.0300	10.0300	-2.242%	3,287	+11.775%
2022-05-25	10.2600	10.2600	10.2600	10.2600	-5.664%	132	+9.269%
2022-05-24	10.8760	10.8760	10.8760	10.8760	+0.921%	121	+3.080%
2022-05-23	10.7767	10.7767	10.7767	10.7767	+4.811%	124	+4.030%
2022-05-20	10.8400	10.8400	10.2820	10.2820	-76.380%	824	+9.035%
2022-05-11	43.3518	43.5312	43.3463	43.5312	+2.426%	1,574	-74.246%
2022-05-10	42.5000	42.5000	42.5000	42.5000	-3.079%	131	-73.621%
2022-05-05	43.8500	43.8500	43.8500	43.8500	-5.414%	100	-74.433%
2022-04-29	46.3600	46.3600	46.3600	46.3600	-3.612%	170	-75.818%
2022-04-25	48.2000	48.2000	47.7100	48.0975	-6.060%	1,139	-76.691%
2022-04-21	51.5500	51.5500	51.2000	51.2000	+3.749%	401	-78.104%
2022-04-19	49.3500	49.3500	49.3500	49.3500	-3.694%	516	-77.283%
2022-04-05	51.2427	51.2427	51.2427	51.2427	-1.834%	1,967	-78.122%
2022-03-29	52.2000	52.2000	52.2000	52.2000	+2.943%	175	-78.523%
2022-03-25	53.5000	53.5000	50.7075	50.7075	-4.864%	949	-77.891%
2022-03-24	54.5169	54.5169	53.3000	53.3000	-5.244%	6,829	-78.966%
2022-03-22	56.2500	56.2500	56.2500	56.2500	+2.273%	219	-80.069%
2022-03-17	55.0000	55.0000	55.0000	55.0000	-3.695%	218	-79.616%
2022-03-16	57.1100	57.1100	57.1100	57.1100	+13.765%	138	-80.369%
2022-03-10	49.9500	50.2000	49.9500	50.2000	+10.817%	267	-77.667%
2022-03-08	45.3000	45.3000	45.3000	45.3000	-2.371%	125	-75.252%
2022-03-07	46.7711	46.7711	46.4000	46.4000	-6.357%	2,143	-75.838%
2022-03-01	50.2154	50.2482	49.5500	49.5500	-4.528%	1,573	-77.374%
2022-02-25	51.9000	51.9000	51.9000	51.9000	+1.071%	808	-78.399%
2022-02-23	51.3500	51.3500	51.3500	51.3500	-2.376%	106	-78.167%
2022-02-18	52.6000	52.6000	52.6000	52.6000	-2.566%	675	-78.686%
2022-02-17	53.9764	53.9996	53.9764	53.9851	-1.487%	1,281	-79.233%
2022-02-16	54.7942	54.8000	54.7942	54.8000	+1.107%	5,487	-79.542%
2022-02-11	54.2000	54.2000	54.2000	54.2000	-7.112%	200	-79.315%
2022-02-07	58.3500	58.3500	58.3500	58.3500	-1.718%	108	-80.787%
2022-01-31	56.6000	59.3700	56.6000	59.3700	+4.774%	772	-81.117%
2022-01-27	56.6388	56.6647	56.6163	56.6647	-3.137%	1,312	-80.215%
2022-01-26	58.5000	58.5000	57.9500	58.5000	-6.400%	800	-80.836%
2022-01-18	62.5000	62.5000	62.5000	62.5000	-8.759%	1,171	-82.062%
2022-01-12	68.5000	68.5000	68.5000	68.5000	-2.768%	100	-83.634%
2022-01-05	70.4500	70.4500	70.4500	70.4500	-0.705%	126	-84.087%
2022-01-04	71.0000	71.0000	70.9500	70.9500	+2.086%	451	-84.199%
2021-12-29	69.5000	69.5000	69.5000	69.5000	+1.062%	586	-83.869%
2021-12-28	68.7700	68.7700	68.7700	68.7700	+1.431%	275	-83.698%
2021-12-23	68.0100	68.0100	67.8001	67.8001	+2.638%	5,000	-83.465%
2021-12-22	66.1563	66.1563	66.0573	66.0573	+0.866%	1,160	-83.028%
2021-12-21	65.4650	65.4900	65.4650	65.4900	+2.162%	232	-82.881%
2021-12-20	64.1130	64.1130	64.1038	64.1038	-0.942%	1,070	-82.511%
2021-12-15	64.7135	64.7135	64.7135	64.7135	+5.741%	174	-82.676%
2021-12-03	61.2000	61.2000	61.2000	61.2000	-2.532%	197	-81.681%
2021-12-01	62.7900	62.7900	62.7900	62.7900	+1.810%	169	-82.145%
2021-11-26	61.6731	61.6737	61.6731	61.6737	-1.950%	617	-81.822%
2021-11-23	62.9715	62.9929	62.9000	62.9000	-3.275%	1,599	-82.176%
2021-11-22	65.0300	65.0300	65.0300	65.0300	+1.625%	100	-82.760%
2021-11-18	63.9901	63.9901	63.9901	63.9901	-0.636%	243	-82.480%
2021-11-15	64.4000	64.4000	64.4000	64.4000	-0.549%	978	-82.592%
2021-11-09	64.7556	64.7556	64.7556	64.7556	-1.707%	537	-82.687%
2021-11-08	65.9153	65.9516	65.8800	65.8800	+1.903%	8,535	-82.983%
2021-11-03	64.6500	64.6500	64.6500	64.6500	+0.155%	101	-82.659%
2021-10-29	64.5500	64.5500	64.5500	64.5500	-0.155%	872	-82.632%
2021-10-28	64.6500	64.6500	64.6500	64.6500	+2.294%	203	-82.659%
2021-10-27	63.2000	63.2000	63.2000	63.2000	-1.295%	224	-82.261%
2021-10-25	64.0290	64.0290	64.0290	64.0290	-1.286%	726	-82.491%
2021-10-22	64.8632	64.8632	64.8632	64.8632	+0.294%	11,658	-82.716%
2021-10-19	64.5500	64.6731	64.5500	64.6731	+0.910%	1,595	-82.665%
2021-10-05	62.3000	64.0900	62.3000	64.0900	+1.633%	200	-82.507%
2021-09-28	63.0600	63.0600	63.0600	63.0600	-5.613%	382	-82.222%
2021-09-22	66.8100	66.8100	66.8100	66.8100	+3.309%	283	-83.220%
2021-09-21	64.6700	64.6700	64.6700	64.6700	-0.301%	696	-82.664%
2021-09-20	64.8650	64.8650	64.8650	64.8650	-5.489%	200	-82.716%
2021-09-17	68.6322	68.6322	68.6322	68.6322	-2.842%	150	-83.665%
2021-09-16	70.6400	70.6400	70.6400	70.6400	+0.001%	301	-84.129%
2021-09-15	70.6390	70.6390	70.6390	70.6390	+4.295%	284	-84.129%
2021-09-09	67.7300	67.7300	67.7300	67.7300	-0.177%	650	-83.448%
2021-09-03	67.8500	67.8500	67.8500	67.8500	-1.667%	147	-83.477%
2021-08-31	69.0000	69.0000	69.0000	69.0000	+0.292%	200	-83.752%
2021-08-26	68.7990	68.7990	68.7990	68.7990	-5.903%	214	-83.705%
2021-08-25	69.1000	73.1150	69.1000	73.1150	+5.581%	294	-84.667%
2021-08-24	69.2500	69.2500	69.2500	69.2500	-3.550%	159	-83.811%
2021-08-11	71.7990	71.7990	71.7990	71.7990	+1.684%	519	-84.386%
2021-08-09	70.6100	70.6100	70.6100	70.6100	+2.373%	165	-84.123%
2021-08-06	68.9731	68.9731	68.9731	68.9731	-0.828%	530	-83.746%
2021-08-03	69.5490	69.5490	69.5490	69.5490	+1.769%	153	-83.880%
2021-07-29	68.3390	68.3400	68.3390	68.3400	+0.953%	430	-83.595%
2021-07-23	67.6950	67.6950	67.6950	67.6950	+6.522%	159	-83.439%
2021-07-21	63.6300	63.6300	63.5500	63.5500	-0.703%	557	-82.359%
2021-07-16	64.5500	64.5500	64.0000	64.0000	-1.765%	247	-82.483%
2021-07-12	65.1500	65.1500	65.1500	65.1500	+3.290%	238	-82.792%
2021-07-09	63.0750	63.0750	63.0750	63.0750	+2.561%	734	-82.226%
2021-07-02	61.5000	61.5000	61.5000	61.5000	+0.181%	100	-81.771%
2021-06-30	61.3888	61.3888	61.3888	61.3888	-0.333%	27,920	-81.738%
2021-06-28	61.5942	61.5942	61.5942	61.5942	-2.386%	653	-81.799%
2021-06-24	63.1000	63.1000	63.1000	63.1000	-0.395%	100	-82.233%
2021-06-16	63.3500	63.3500	63.3500	63.3500	+3.090%	101	-82.303%
2021-06-15	61.4510	61.4510	61.4510	61.4510	-2.535%	193	-81.756%
2021-06-14	62.2875	63.0490	62.2875	63.0490	+2.519%	266	-82.219%
2021-05-27	63.0000	63.0000	61.5000	61.5000	-0.365%	813	-81.771%
2021-05-24	61.7253	61.7253	61.7253	61.7253	-2.177%	3,664	-81.837%
2021-05-06	63.0990	63.0990	63.0990	63.0990	+2.600%	167	-82.233%
2021-05-05	61.5000	61.5000	61.5000	61.5000	-0.806%	429	-81.771%
2021-05-04	62.0000	62.0000	62.0000	62.0000	-0.322%	325	-81.918%
2021-04-29	62.2000	62.2000	62.2000	62.2000	-2.462%	447	-81.976%
2021-04-22	63.7700	63.7700	63.7700	63.7700	-4.736%	437	-82.420%
2021-04-16	66.2500	66.9400	66.2500	66.9400	+4.431%	400	-83.252%
2021-04-08	64.1000	64.1000	64.1000	64.1000	+1.504%	224	-82.510%
2021-04-06	63.1500	63.1500	63.1500	63.1500	+4.551%	100	-82.247%
2021-03-29	60.4009	60.4009	60.4009	60.4009	-0.820%	1,033	-81.439%
2021-03-26	60.9000	60.9000	60.9000	60.9000	+2.785%	234	-81.591%
2021-03-23	59.2500	59.2500	59.2500	59.2500	+0.555%	100	-81.078%
2021-03-17	58.9230	58.9230	58.9230	58.9230	-0.131%	594	-80.973%
2021-03-16	59.0000	59.0000	59.0000	59.0000	-3.199%	173	-80.998%
2021-03-12	60.8700	60.9500	60.8700	60.9500	+7.391%	2,951	-81.606%
2021-03-08	56.7550	56.7550	56.7550	56.7550	+1.348%	163	-80.247%
2021-03-05	56.0000	56.0000	56.0000	56.0000	-6.102%	403	-79.980%
2021-03-01	59.6390	59.6390	59.6390	59.6390	+5.091%	160	-81.202%
2021-02-26	56.7500	56.7500	56.7500	56.7500	-5.021%	416	-80.245%
2021-02-17	59.3000	59.7500	59.3000	59.7500	+0.827%	476	-81.237%
2021-02-12	59.3786	59.3786	59.2600	59.2600	+5.071%	882	-81.082%
2021-02-10	56.4000	56.4000	56.4000	56.4000	-0.617%	200	-80.122%
2021-02-09	56.7500	56.7500	56.7500	56.7500	-2.842%	100	-80.245%
2021-02-04	56.3500	58.4100	56.3500	58.4100	+3.767%	238	-80.806%
2021-02-01	56.2897	56.2897	56.2897	56.2897	-0.636%	240	-80.083%
2021-01-21	56.6500	56.6500	56.6500	56.6500	+4.520%	110	-80.210%
2021-01-15	54.2000	54.2000	54.2000	54.2000	-3.595%	300	-79.315%
2021-01-13	56.2211	56.2211	56.2211	56.2211	-0.405%	20,710	-80.059%
2021-01-11	56.4500	56.4500	56.4500	56.4500	+0.624%	100	-80.140%
2021-01-08	56.1000	56.1000	56.1000	56.1000	+4.860%	535	-80.016%
2021-01-06	53.5800	53.7000	53.5000	53.5000	+1.905%	1,400	-79.045%
2021-01-04	52.5000	52.5000	52.5000	52.5000	+1.744%	100	-78.646%
2020-12-31	51.6000	51.6000	51.6000	51.6000	+0.194%	100	-78.273%
2020-12-21	50.9190	51.5000	50.9190	51.5000	-1.998%	244	-78.231%
2020-12-09	52.5500	52.5500	52.5500	52.5500	+2.437%	200	-78.666%
2020-12-04	51.3000	51.3000	51.3000	51.3000	-1.033%	220	-78.146%
2020-12-03	51.8357	51.8357	51.8357	51.8357	+0.750%	160	-78.372%
2020-11-19	51.4500	51.4500	51.4500	51.4500	+1.740%	100	-78.210%
2020-11-16	50.5900	50.5900	50.5700	50.5700	+1.343%	1,430	-77.831%
2020-11-12	50.3500	50.3500	49.9000	49.9000	+0.241%	9,787	-77.533%
2020-11-11	49.8000	49.8200	49.7800	49.7800	+12.523%	4,180	-77.479%
2020-10-28	44.2200	44.2400	44.2200	44.2400	-4.860%	977	-74.659%
2020-10-21	46.9500	46.9500	46.5000	46.5000	-1.274%	250	-75.890%
2020-10-19	47.4600	47.4600	47.1000	47.1000	-4.482%	4,500	-76.197%
2020-10-12	49.3100	49.3100	49.3100	49.3100	+4.030%	145	-77.264%
2020-10-06	47.4000	47.4000	47.4000	47.4000	-1.762%	100	-76.348%
2020-09-28	47.8000	48.2500	47.8000	48.2500	+3.319%	2,100	-76.765%
2020-09-23	46.7000	46.7000	46.7000	46.7000	-0.363%	100	-75.994%
2020-09-15	46.8300	46.8700	46.8300	46.8700	+0.579%	8,800	-76.081%
2020-09-10	46.6000	46.6000	46.6000	46.6000	+2.081%	100	-75.942%
2020-09-04	45.6500	45.6500	45.6500	45.6500	-0.240%	100	-75.441%
2020-09-01	45.7600	45.7600	45.7600	45.7600	-0.305%	3,045	-75.500%
2020-08-27	45.9000	45.9000	45.9000	45.9000	+1.325%	100	-75.575%
2020-08-24	45.3700	45.3700	45.3000	45.3000	-1.969%	1,273	-75.252%
2020-08-12	46.2100	46.2100	46.2100	46.2100	+1.829%	13,367	-75.739%
2020-08-10	45.3800	45.3800	45.3800	45.3800	+0.243%	5,232	-75.295%
2020-08-07	45.2700	45.2700	45.2700	45.2700	+2.421%	557	-75.235%
2020-07-31	44.2000	44.2000	44.2000	44.2000	-2.643%	100	-74.636%
2020-07-27	45.4000	45.4000	45.4000	45.4000	-1.197%	100	-75.306%
2020-07-20	45.9500	45.9500	45.9500	45.9500	-1.076%	100	-75.602%
2020-07-16	46.4500	46.4500	46.4500	46.4500	+3.222%	101	-75.864%
2020-07-13	45.0000	45.0000	45.0000	45.0000	+1.466%	100	-75.087%
2020-07-10	44.3500	44.3500	44.3500	44.3500	+1.140%	929	-74.722%
2020-07-08	43.8500	43.8500	43.8500	43.8500	+4.033%	100	-74.433%
2020-06-29	42.1500	42.1500	42.1500	42.1500	+5.243%	550	-73.402%
2020-06-15	40.0500	40.0500	40.0500	40.0500	+0.882%	100	-72.007%
2020-06-12	39.9100	39.9100	39.7000	39.7000	+2.214%	1,557	-71.761%
2020-06-11	40.0000	40.0000	38.8400	38.8400	-6.297%	205	-71.135%
2020-06-10	40.9500	41.4500	40.9500	41.4500	+0.974%	970	-72.953%
2020-06-09	41.0500	41.0500	41.0500	41.0500	-0.485%	6,151	-72.689%
2020-06-08	41.2000	41.2500	41.2000	41.2500	-1.669%	10,000	-72.822%
2020-06-05	41.9500	41.9500	41.9500	41.9500	+4.587%	100	-73.275%
2020-06-01	40.1100	40.1100	40.1100	40.1100	+2.978%	6,131	-72.049%
2020-05-29	39.2000	39.2000	38.9500	38.9500	+13.161%	412	-71.217%
2020-05-15	34.3800	34.4200	34.3800	34.4200	-4.389%	17,278	-67.429%
2020-04-23	36.0000	36.0000	36.0000	36.0000	+9.556%	150	-68.858%
2020-04-15	32.8600	32.8600	32.8600	32.8600	-4.366%	150	-65.883%
2020-04-14	34.3600	34.3600	34.3600	34.3600	+7.476%	233	-67.372%
2020-04-06	31.9700	31.9700	31.9700	31.9700	+3.698%	23,902	-64.933%
2020-04-03	30.8300	30.8300	30.8300	30.8300	-1.470%	24,138	-63.636%
2020-04-01	31.2900	31.2900	31.2900	31.2900	-2.402%	52,250	-64.171%
2020-03-30	33.0400	33.9500	32.0600	32.0600	-2.167%	8,279	-65.031%
2020-03-26	32.7700	32.7700	32.7700	32.7700	+12.226%	37,965	-65.789%
2020-03-24	29.2000	29.2000	29.2000	29.2000	+12.828%	188	-61.606%
2020-03-23	24.7000	25.8800	24.7000	25.8800	-10.759%	1,181	-56.681%
2020-03-18	29.0000	29.0000	29.0000	29.0000	-3.075%	1,000	-61.341%
2020-03-17	29.9200	29.9200	29.9200	29.9200	-0.399%	5,942	-62.530%
2020-03-13	31.7500	31.7500	30.0400	30.0400	-9.162%	7,434	-62.680%
2020-03-10	33.0700	33.0700	33.0700	33.0700	+3.344%	1,000	-66.099%
2020-03-09	32.2800	32.2800	32.0000	32.0000	-9.885%	5,000	-64.966%
2020-03-05	35.5100	35.5100	35.5100	35.5100	-2.095%	14,593	-68.429%
2020-03-04	36.2000	36.2700	36.2000	36.2700	+0.890%	200	-69.090%
2020-02-28	35.9500	35.9500	35.9500	35.9500	+3.812%	550	-68.815%
2020-02-25	34.6300	34.6300	34.6300	34.6300	-0.374%	1,178	-67.626%
2020-02-24	35.0000	35.0000	34.7600	34.7600	-4.505%	1,560	-67.747%
2020-01-30	36.4000	36.4000	36.4000	36.4000	-9.227%	1,202	-69.201%
2020-01-23	40.1000	40.1000	40.1000	40.1000	+0.075%	100	-72.042%
2020-01-07	40.0700	40.0700	40.0700	40.0700	-2.029%	6,708	-72.021%
2019-12-27	40.8900	40.9000	40.8500	40.9000	+0.863%	1,475	-72.589%
2019-12-26	40.5500	40.5500	40.5500	40.5500	-1.122%	170	-72.353%
2019-12-18	41.0100	41.0100	41.0100	41.0100	+3.954%	2,811	-72.663%
2019-12-12	39.4500	39.4500	39.4500	39.4500	+9.492%	100	-71.582%
2019-12-03	36.0300	36.0300	36.0300	36.0300	-0.607%	1,178	-68.884%
2019-11-11	36.2500	36.2500	36.2500	36.2500	+19.637%	829	-69.073%
2019-10-01	30.3000	30.3000	30.3000	30.3000	-6.884%	188	-63.000%
2019-09-19	32.5400	32.5400	32.5400	32.5400	+8.286%	2,899	-65.547%
2019-09-04	30.0500	30.0500	30.0500	30.0500	+0.434%	1,345	-62.692%
2019-08-30	29.9200	29.9200	29.9200	29.9200	+5.687%	100	-62.530%
2019-08-05	28.3100	28.3100	28.3100	28.3100	-7.935%	100	-60.399%
2019-08-01	30.7500	30.7500	30.7500	30.7500	-4.946%	100	-63.541%
2019-07-03	32.3300	32.3500	32.3300	32.3500	-0.031%	200	-65.345%
2019-07-01	32.3600	32.3600	32.3600	32.3600	+7.616%	4,610	-65.355%
2019-06-13	30.0700	30.0700	30.0700	30.0700	+12.160%	786	-62.717%
2019-06-03	26.8100	26.8100	26.8100	26.8100	-0.704%	800	-58.184%
2019-05-30	27.0000	27.0000	27.0000	27.0000	-7.057%	245	-58.478%
2019-05-16	29.0500	29.0500	29.0500	29.0500	-0.514%	604	-61.408%
2019-05-10	29.2000	29.2000	29.2000	29.2000	+0.898%	200	-61.606%
2019-05-09	28.9400	28.9400	28.9400	28.9400	-8.127%	100	-61.261%
2019-04-30	31.5000	31.5000	31.5000	31.5000	+0.800%	200	-64.410%
2019-04-25	31.2500	31.2500	31.2500	31.2500	+3.993%	100	-64.125%
2019-04-18	30.0900	30.0900	30.0500	30.0500	-0.988%	721	-62.692%
2019-04-17	30.3100	30.3500	30.3100	30.3500	+3.832%	721	-63.061%
2019-04-11	29.2300	29.2300	29.2300	29.2300	+1.037%	443	-61.646%
2019-04-05	28.9300	28.9300	28.9300	28.9300	+1.616%	485	-61.248%
2019-04-04	28.4700	28.4700	28.4700	28.4700	+7.882%	485	-60.622%
2019-03-27	26.3900	26.3900	26.3900	26.3900	-1.235%	440	-57.518%
2019-03-22	26.7200	26.7200	26.7200	26.7200	-2.588%	1,463	-58.043%
2019-03-21	27.4300	27.4300	27.4300	27.4300	-0.363%	794	-59.129%
2019-03-20	27.5300	27.5300	27.5300	27.5300	+6.089%	100	-59.277%
2019-02-13	25.9500	25.9500	25.9500	25.9500	-2.075%	2,446	-56.798%
2019-02-05	26.5000	26.5000	26.5000	26.5000	+0.952%	2,000	-57.694%
2019-01-30	26.2500	26.2500	26.2500	26.2500	+3.755%	200	-57.291%
2019-01-17	24.5100	25.3000	24.5100	25.3000	-1.556%	800	-55.688%
2019-01-09	25.7000	25.7000	25.7000	25.7000	+2.187%	163	-56.377%
2019-01-07	25.1000	25.1500	25.1000	25.1500	+2.402%	300	-55.423%
2019-01-04	24.5000	24.5600	24.5000	24.5600	+6.644%	300	-54.353%
2019-01-03	23.0000	23.0300	23.0000	23.0300	-3.398%	200	-51.320%
2018-12-31	23.8400	23.8400	23.8400	23.8400	+3.114%	100	-52.974%
2018-12-20	23.1200	23.1200	23.1200	23.1200	+1.182%	100	-51.510%
2018-12-19	22.8500	22.8500	22.8500	22.8500	-0.566%	100	-50.937%
2018-12-17	23.0000	23.0000	22.9800	22.9800	+0.349%	300	-51.214%
2018-12-10	22.9000	22.9000	22.9000	22.9000	0.000%	200	-51.044%
2018-12-07	22.9000	22.9000	22.9000	22.9000	-6.911%	200	-51.044%
2018-12-04	24.6800	24.6800	24.6000	24.6000	-3.944%	1,038	-54.427%
2018-12-03	25.6100	25.6100	25.6100	25.6100	+7.155%	915	-56.224%
2018-11-29	24.0400	24.0400	23.9000	23.9000	+3.195%	19,176	-53.092%
2018-11-27	23.3900	23.3900	23.0500	23.1600	-5.469%	40,106	-51.593%
2018-11-08	24.5000	24.5000	24.5000	24.5000	-3.353%	620	-54.241%
2018-11-02	25.3500	25.3500	25.3500	25.3500	+10.217%	100	-55.775%
2018-10-29	23.4000	23.4000	23.0000	23.0000	-1.245%	149,480	-51.257%
2018-10-24	23.2400	23.2900	23.2400	23.2900	-1.439%	11,366	-51.863%
2018-10-23	23.6300	23.6300	23.6300	23.6300	-0.421%	100	-52.556%
2018-10-19	23.6800	23.7300	23.6800	23.7300	-6.354%	10,732	-52.756%
2018-10-18	25.3200	25.3400	25.3200	25.3400	-1.592%	24,776	-55.758%
2018-10-12	25.7500	25.7500	25.7500	25.7500	-10.714%	917	-56.462%
2018-09-28	28.8400	28.8400	28.8400	28.8400	-1.905%	710	-61.127%
2018-09-26	29.4000	29.4000	29.4000	29.4000	+2.977%	17,016	-61.867%
2018-09-19	28.5500	28.5500	28.5500	28.5500	+1.964%	2,119	-60.732%
2018-09-17	28.0000	28.0000	28.0000	28.0000	+1.560%	496	-59.961%
2018-09-14	27.5700	27.5700	27.5700	27.5700	+0.255%	59,733	-59.336%
2018-09-13	27.5000	27.5000	27.5000	27.5000	-0.398%	98,231	-59.233%
2018-09-12	27.6100	27.6100	27.6100	27.6100	+0.951%	49,736	-59.395%
2018-09-11	27.3000	27.3500	27.3000	27.3500	+1.824%	720	-59.009%
2018-09-07	26.9300	26.9300	26.8600	26.8600	-6.574%	960	-58.261%
2018-08-30	28.7500	28.7500	28.7500	28.7500	+6.245%	325	-61.005%
2018-08-16	27.0600	27.0600	27.0600	27.0600	-0.478%	2,521	-58.570%
2018-08-14	27.1900	27.1900	27.1900	27.1900	-1.091%	522	-58.768%
2018-08-08	27.4900	27.4900	27.4900	27.4900	+1.029%	3,709	-59.218%
2018-08-06	27.2600	27.2600	27.2100	27.2100	-5.324%	27,559	-58.798%
2018-07-30	28.7600	28.7600	28.7400	28.7400	+0.665%	1,345	-60.992%
2018-07-18	28.5500	28.5500	28.5500	28.5500	+0.990%	913	-60.732%
2018-07-17	28.2700	28.2700	28.2700	28.2700	+1.472%	350	-60.343%
2018-06-28	28.0000	28.0000	27.8600	27.8600	-3.096%	220	-59.760%
2018-06-27	28.7500	28.7500	28.7500	28.7500	-4.612%	1,026	-61.005%
2018-06-22	30.1400	30.1400	30.1400	30.1400	+1.379%	100	-62.804%
2018-06-21	29.7300	29.7300	29.7300	29.7300	-5.977%	263	-62.291%
2018-06-14	31.6200	31.6200	31.6200	31.6200	-2.678%	3,969	-64.545%
2018-06-12	32.5600	32.5600	32.4900	32.4900	+2.719%	665	-65.494%
2018-06-11	31.6300	31.6300	31.6300	31.6300	+2.396%	666	-64.556%
2018-06-06	30.8900	30.8900	30.8900	30.8900	+0.849%	131	-63.707%
2018-06-01	30.6300	30.6300	30.6300	30.6300	-1.289%	150	-63.399%
2018-05-30	31.0300	31.0300	31.0300	31.0300	+1.438%	2,600	-63.870%
2018-05-29	30.5900	30.5900	30.5900	30.5900	-3.227%	131	-63.351%
2018-05-24	31.6100	31.6100	31.6100	31.6100	-1.863%	263	-64.533%
2018-05-22	32.2100	32.2100	32.2100	32.2100	+1.898%	691	-65.194%
2018-05-17	31.6100	31.6100	31.6100	31.6100	+1.412%	854	-64.533%
2018-05-14	31.1700	31.1700	31.1700	31.1700	-0.447%	1,096	-64.033%
2018-05-11	31.3100	31.3100	31.3100	31.3100	+7.817%	1,971	-64.194%
2018-05-03	28.9700	29.0400	28.9700	29.0400	-6.232%	1,576	-61.395%
2018-04-24	31.2700	31.2700	30.9700	30.9700	-4.029%	1,062	-63.800%
2018-04-18	32.2700	32.2700	32.2700	32.2700	+2.217%	134	-65.259%
2018-04-13	31.5700	31.5700	31.5700	31.5700	+4.157%	1,199	-64.488%
2018-04-04	30.3100	30.3100	30.3100	30.3100	-2.131%	269	-63.012%
2018-04-03	30.9700	30.9700	30.9700	30.9700	-2.364%	134	-63.800%
2018-04-02	31.9400	31.9400	31.7200	31.7200	-1.856%	403	-64.656%
2018-03-29	32.2800	32.3200	32.2800	32.3200	+2.603%	941	-65.313%
2018-03-26	31.5800	31.5800	31.4600	31.5000	+1.221%	1,923	-64.410%
2018-03-23	31.1200	31.1200	31.1200	31.1200	-3.951%	269	-63.975%
2018-03-21	32.4000	32.4000	32.4000	32.4000	+0.186%	269	-65.398%
2018-03-13	32.3400	32.3400	32.3400	32.3400	+0.310%	134	-65.334%
2018-03-09	32.0600	32.2400	32.0600	32.2400	+2.741%	1,335	-65.226%
2018-03-08	31.3800	31.3800	31.3800	31.3800	+2.449%	773	-64.273%
2018-03-05	30.6300	30.6300	30.6300	30.6300	-0.649%	461	-63.399%
2018-03-02	30.3000	30.8300	30.0500	30.8300	-0.097%	2,469	-63.636%
2018-03-01	30.8600	30.8600	30.8600	30.8600	-5.366%	269	-63.671%
2018-02-26	32.6100	32.6100	32.6100	32.6100	-0.336%	549	-65.621%
2018-02-21	32.7200	32.7200	32.7200	32.7200	+0.677%	134	-65.737%
2018-02-15	32.3900	32.5000	32.3900	32.5000	+2.588%	403	-65.505%
2018-02-14	30.9100	31.6800	30.8100	31.6800	+2.293%	1,076	-64.612%
2018-02-09	30.9700	30.9700	30.9700	30.9700	-3.610%	269	-63.800%
2018-02-06	31.9000	32.1300	31.4400	32.1300	-5.528%	1,997	-65.107%
2018-01-26	34.0100	34.0100	34.0100	34.0100	-3.436%	2,689	-67.036%
2018-01-25	35.5000	35.5000	35.2200	35.2200	+0.114%	2,824	-68.169%
2018-01-22	35.1800	35.1800	35.1800	35.1800	-0.199%	639	-68.132%
2018-01-17	35.2500	35.2500	35.2500	35.2500	+1.177%	403	-68.196%
2018-01-12	34.8400	34.8400	34.8400	34.8400	+2.834%	1,714	-67.821%
2018-01-08	33.8600	33.9400	33.8600	33.8800	+0.803%	666	-66.910%
2018-01-05	33.5000	33.6100	33.5000	33.6100	+3.288%	269	-66.644%
2018-01-03	32.5400	32.5400	32.5400	32.5400	+1.529%	148	-65.547%
2017-12-28	32.0500	32.0500	32.0500	32.0500	-0.589%	504	-65.020%
2017-12-27	32.2400	32.2400	32.2400	32.2400	+0.845%	161	-65.226%
2017-12-18	31.9700	31.9700	31.9700	31.9700	+1.621%	504	-64.933%
2017-12-05	31.4600	31.4600	31.4600	31.4600	-4.290%	874	-64.364%
2017-11-03	32.8700	32.8700	32.8700	32.8700	+2.208%	269	-65.893%
2017-10-27	32.1600	32.1600	32.1600	32.1600	-1.772%	645	-65.140%
2017-10-23	32.7400	32.7400	32.7400	32.7400	+0.337%	134	-65.757%
2017-10-19	32.3000	32.6300	32.3000	32.6300	+4.886%	403	-65.642%
2017-10-17	31.1100	31.1100	31.1100	31.1100	-1.519%	134	-63.963%
2017-10-12	31.5900	31.5900	31.5900	31.5900	+3.608%	7,081	-64.511%
2017-09-15	30.4900	30.4900	30.4900	30.4900	+8.467%	134	-63.231%
2017-08-23	28.1100	28.1100	28.1100	28.1100	+5.399%	222	-60.117%
2017-08-11	26.6700	26.6700	26.6700	26.6700	-1.112%	672	-57.964%
2017-08-01	26.9700	26.9700	26.9700	26.9700	-0.333%	1,128	-58.432%
2017-07-31	27.0600	27.0600	27.0600	27.0600	-1.992%	269	-58.570%
2017-07-18	27.5800	27.6100	27.5800	27.6100	-4.431%	5,833	-59.395%
2017-06-23	28.8900	28.8900	28.8900	28.8900	+0.522%	134	-61.194%
2017-06-21	28.7400	28.7400	28.7400	28.7400	+0.701%	269	-60.992%
2017-06-20	28.6500	28.6500	28.5400	28.5400	-0.314%	403	-60.718%
2017-06-19	28.5300	28.6300	28.5300	28.6300	+3.283%	1,226	-60.842%
2017-05-31	27.7200	27.7200	27.7200	27.7200	+1.279%	171	-59.556%
2017-05-26	27.0400	27.3700	27.0400	27.3700	+2.241%	440	-59.039%
2017-05-22	26.7700	26.7700	26.7700	26.7700	-3.740%	532	-58.121%
2017-05-03	27.8100	27.8100	27.8100	27.8100	+5.142%	569	-59.687%
2017-04-13	26.4800	26.4800	26.4400	26.4500	-0.226%	6,758	-57.614%
2017-04-07	26.3100	26.5100	26.3100	26.5100	+2.832%	941	-57.710%
2017-04-05	25.7800	25.7800	25.7800	25.7800	-1.528%	8,178	-56.513%
2017-03-30	26.1800	26.1800	26.1800	26.1800	+1.394%	235	-57.177%
2017-03-28	25.8200	25.8200	25.8200	25.8200	+0.350%	1,130	-56.580%
2017-03-20	25.7300	25.7300	25.7300	25.7300	-0.233%	773	-56.428%
2017-03-17	25.7900	25.7900	25.7900	25.7900	-0.193%	807	-56.530%
2017-03-15	25.2600	25.8400	25.2600	25.8400	+2.948%	403	-56.614%
2017-03-07	25.0000	25.1000	25.0000	25.1000	+0.844%	1,991	-55.335%
2017-03-01	24.8900	24.8900	24.8900	24.8900	+2.979%	1,704	-54.958%
2017-02-24	24.1700	24.1700	24.1700	24.1700	-0.902%	1,868	-53.616%
2017-02-23	24.3900	24.3900	24.3900	24.3900	-1.534%	1,017	-54.034%
2017-02-21	24.7700	24.7700	24.7700	24.7700	+3.727%	175	-54.740%
2017-02-08	23.8800	23.8800	23.8800	23.8800	0.000%	672	-53.053%
2017-01-31	23.8800	23.8800	23.8800	23.8800	+0.168%	202	-53.053%
2017-01-27	23.8400	23.8400	23.8400	23.8400	+1.706%	202	-52.974%
2017-01-20	23.4400	23.4400	23.4400	23.4400	+1.428%	1,123	-52.172%
2017-01-10	23.4000	23.4000	23.1100	23.1100	-0.173%	538	-51.489%
2017-01-06	23.1500	23.1500	23.1500	23.1500	+3.441%	134	-51.572%
2016-12-19	22.3800	22.3800	22.3800	22.3800	-1.017%	160	-49.906%
2016-12-15	22.6100	22.6100	22.6100	22.6100	-0.659%	148	-50.416%
2016-12-14	22.7600	22.7600	22.7600	22.7600	-2.150%	2,350	-50.743%
2016-12-12	23.2600	23.2600	23.2600	23.2600	+2.557%	410	-51.801%
2016-12-05	22.6800	22.6800	22.6800	22.6800	+0.800%	692	-50.569%
2016-12-01	22.5000	22.5000	22.5000	22.5000	+0.852%	329	-50.173%
2016-11-29	22.3100	22.3100	22.3100	22.3100	-0.712%	28,412	-49.749%
2016-11-16	22.5300	22.5300	22.4700	22.4700	+1.307%	269	-50.107%
2016-11-14	22.5300	22.5300	22.1800	22.1800	+3.355%	1,560	-49.454%
2016-11-03	21.4600	21.4600	21.4600	21.4600	-1.424%	619	-47.759%
2016-11-01	21.7700	21.7700	21.7700	21.7700	-0.412%	269	-48.503%
2016-10-14	21.8600	21.8600	21.8600	21.8600	-0.274%	619	-48.715%
2016-10-12	21.8900	21.9200	21.8900	21.9200	-1.880%	1,076	-48.855%
2016-10-10	22.3400	22.3400	22.3400	22.3400	+0.450%	262	-49.816%

.dark-mode .s11xVT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s11xVT{ color: #333333; background-color: white; border: 2px solid #333333; }ATLKFAtlas Copco Aktiebolagstock OTC

ATLKF
Atlas Copco Aktiebolag
stock OTC