Dark

ATLPF
ATLAS COPCO AK A
stock OTC

EOD

Jul 23, 2026

20.16USD+0.662%(+0.13)163

Pre-market

0.00USD-100.000%(-20.02)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	20.155000	20.155000	20.155000	20.155000	+0.662%	163	0.000%
2026-07-16	20.022500	20.022500	20.022500	20.022500	+0.025%	74,771	+0.662%
2026-07-13	20.017500	20.017500	20.017500	20.017500	+6.434%	218	+0.687%
2026-07-08	19.490000	19.490000	18.807500	18.807500	-6.663%	19,782	+7.165%
2026-07-01	20.150000	20.150000	20.150000	20.150000	-0.124%	4,917	+0.025%
2026-06-30	20.175000	20.175000	20.175000	20.175000	-1.920%	1,143	-0.099%
2026-06-22	20.570000	20.570000	20.570000	20.570000	+2.249%	4,832	-2.018%
2026-06-17	20.117500	20.117500	20.117500	20.117500	-1.770%	110	+0.186%
2026-06-15	20.480000	20.480000	20.480000	20.480000	+6.334%	516	-1.587%
2026-06-08	19.260000	19.260000	19.260000	19.260000	+1.368%	150,000	+4.647%
2026-06-05	18.820000	19.000000	18.820000	19.000000	-0.835%	40,461	+6.079%
2026-06-02	19.160000	19.160000	19.160000	19.160000	+3.372%	118	+5.193%
2026-06-01	18.535000	18.535000	18.535000	18.535000	-3.521%	529	+8.740%
2026-05-29	19.185000	19.211400	19.185000	19.211400	+2.079%	11,118	+4.912%
2026-05-26	19.006000	19.006000	18.820100	18.820100	-0.247%	25,512	+7.093%
2026-05-22	18.866770	18.866770	18.866770	18.866770	-0.858%	5,210	+6.828%
2026-05-21	18.610000	19.030000	18.610000	19.030000	+2.948%	595	+5.912%
2026-05-18	18.497150	18.497150	18.468800	18.485000	+0.203%	744	+9.034%
2026-05-15	18.447500	18.447500	18.447500	18.447500	+1.127%	406	+9.256%
2026-05-14	18.870000	18.870000	18.242000	18.242000	+0.757%	621	+10.487%
2026-05-13	20.090000	20.090000	18.105000	18.105000	-3.337%	616	+11.323%
2026-05-12	18.730000	18.730000	18.730000	18.730000	-7.563%	600	+7.608%
2026-05-07	20.229200	20.262500	19.730000	20.262500	+7.814%	962	-0.531%
2026-05-01	18.794000	18.794000	18.794000	18.794000	-5.971%	212	+7.242%
2026-04-27	19.987500	19.987500	19.987500	19.987500	-2.926%	128	+0.838%
2026-04-24	20.590000	20.590000	20.590000	20.590000	-1.057%	90,125	-2.113%
2026-04-23	20.810000	20.810000	20.810000	20.810000	+0.824%	300	-3.148%
2026-04-17	20.640000	20.640000	20.640000	20.640000	+4.851%	4,911	-2.350%
2026-04-14	19.685000	19.685000	19.685000	19.685000	+0.459%	2,930	+2.388%
2026-04-13	19.595000	19.595000	19.595000	19.595000	+2.686%	245	+2.858%
2026-04-10	19.082500	19.082500	19.082500	19.082500	+1.072%	1,576	+5.620%
2026-04-08	18.880000	18.880100	18.880000	18.880100	+5.964%	17,460	+6.753%
2026-04-07	17.817500	17.817500	17.817500	17.817500	+6.453%	679	+13.119%
2026-03-24	16.737500	16.737500	16.737500	16.737500	-2.689%	138	+20.418%
2026-03-23	17.200000	17.200000	17.200000	17.200000	-1.149%	836	+17.180%
2026-03-20	17.400000	17.400000	17.400000	17.400000	-4.185%	184	+15.833%
2026-03-17	18.160000	18.160000	18.160000	18.160000	-1.062%	1,450	+10.986%
2026-03-16	18.355000	18.355000	18.355000	18.355000	-1.463%	176	+9.807%
2026-03-12	18.627500	18.627500	18.627500	18.627500	+1.581%	737	+8.200%
2026-03-11	18.337500	18.337500	18.337500	18.337500	-8.837%	105	+9.911%
2026-03-05	20.115000	20.115000	20.115000	20.115000	+0.174%	3,683	+0.199%
2026-03-04	20.407500	20.407500	20.080000	20.080000	+4.925%	9,725	+0.374%
2026-03-03	19.440000	19.440000	19.137500	19.137500	-8.213%	4,581	+5.317%
2026-03-02	20.850000	20.850000	20.850000	20.850000	-2.525%	8,654	-3.333%
2026-02-27	21.875000	21.875000	21.390000	21.390000	+0.281%	521	-5.774%
2026-02-25	21.330000	21.330000	21.330000	21.330000	-0.721%	166	-5.509%
2026-02-24	21.485000	21.485000	21.485000	21.485000	-2.385%	1,060	-6.190%
2026-02-23	22.010000	22.010000	22.010000	22.010000	+9.885%	304,202	-8.428%
2026-02-20	20.020000	20.030000	20.020000	20.030000	-7.691%	12,332	+0.624%
2026-02-17	21.698800	21.698800	21.698800	21.698800	-1.637%	148	-7.115%
2026-02-11	22.060000	22.060000	22.060000	22.060000	+4.758%	286	-8.636%
2026-02-09	21.110000	21.110000	21.058100	21.058100	-0.576%	16,270	-4.289%
2026-02-06	21.180000	21.180000	21.180000	21.180000	-4.852%	326	-4.839%
2026-02-04	22.260000	22.260000	22.260000	22.260000	+10.143%	203	-9.456%
2026-02-02	20.210000	20.210000	20.210000	20.210000	+0.993%	479	-0.272%
2026-01-30	20.011200	20.011200	20.011200	20.011200	-6.626%	627	+0.719%
2026-01-29	21.431200	21.431200	21.431200	21.431200	+9.343%	201	-5.955%
2026-01-28	22.070000	22.070000	19.600000	19.600000	-7.060%	5,239	+2.832%
2026-01-21	21.088800	21.088800	21.088800	21.088800	+1.725%	293	-4.428%
2026-01-20	20.731200	20.731200	20.731200	20.731200	+0.698%	133,316	-2.779%
2026-01-13	20.587500	20.587500	20.587500	20.587500	+8.043%	441	-2.101%
2026-01-08	19.055000	19.055000	19.055000	19.055000	-2.979%	103	+5.773%
2026-01-06	19.640000	19.640000	19.640000	19.640000	+11.718%	694	+2.622%
2025-12-30	17.580000	17.580000	17.580000	17.580000	-2.360%	1,394	+14.647%
2025-12-29	18.005000	18.005000	18.005000	18.005000	-0.111%	20,000	+11.941%
2025-12-24	18.025000	18.025000	18.025000	18.025000	-0.524%	1,800	+11.817%
2025-12-23	18.475000	18.475000	18.120000	18.120000	-2.028%	500,461	+11.231%
2025-12-22	18.495000	18.495000	18.495000	18.495000	+2.070%	297	+8.975%
2025-12-18	18.120000	18.120000	18.120000	18.120000	+1.655%	791	+11.231%
2025-12-15	18.152500	18.152500	17.825000	17.825000	-3.256%	90,119	+13.072%
2025-12-12	18.425000	18.425000	18.425000	18.425000	+2.962%	509	+9.389%
2025-12-08	17.895000	17.895000	17.895000	17.895000	+3.260%	1,620	+12.629%
2025-11-25	17.330000	17.330000	17.330000	17.330000	+10.496%	35,252	+16.301%
2025-11-21	16.000000	16.000000	15.683800	15.683800	+4.865%	876	+28.508%
2025-11-20	14.956200	14.956200	14.956200	14.956200	-5.341%	190	+34.760%
2025-11-18	15.800000	15.800000	15.800000	15.800000	+0.317%	6,524	+27.563%
2025-11-17	15.750000	15.750000	15.750000	15.750000	-3.507%	3,376	+27.968%
2025-11-10	16.322500	16.322500	16.322500	16.322500	+2.536%	514	+23.480%
2025-11-07	15.918800	15.918800	15.918800	15.918800	-2.934%	714	+26.611%
2025-11-06	16.400000	16.400000	16.400000	16.400000	-1.383%	650	+22.896%
2025-11-03	16.630000	16.630000	16.630000	16.630000	-5.053%	286	+21.197%
2025-10-29	17.515000	17.515000	17.515000	17.515000	-2.694%	759	+15.073%
2025-10-15	18.000000	18.000000	18.000000	18.000000	+0.167%	147	+11.972%
2025-10-13	17.970000	17.970000	17.970000	17.970000	+2.730%	4,881	+12.159%
2025-10-09	17.492500	17.492500	17.492500	17.492500	-4.569%	115	+15.221%
2025-10-03	18.280000	18.330000	18.280000	18.330000	+8.783%	4,543	+9.956%
2025-09-29	16.850000	16.850000	16.850000	16.850000	+1.537%	232	+19.614%
2025-09-26	16.898800	16.898800	16.595000	16.595000	-2.776%	42,319	+21.452%
2025-09-25	17.068800	17.068800	17.068800	17.068800	-1.621%	151,191	+18.081%
2025-09-22	17.350000	17.350000	17.350000	17.350000	+0.990%	270	+16.167%
2025-09-19	17.180000	17.180000	17.180000	17.180000	+0.644%	3,723	+17.317%
2025-09-17	17.070000	17.070000	17.070000	17.070000	-5.429%	3,409	+18.073%
2025-09-16	18.050000	18.050000	18.050000	18.050000	+5.125%	5,144	+11.662%
2025-09-15	17.116200	17.170000	16.780600	17.170000	-0.471%	3,839	+17.385%
2025-09-12	17.251200	17.251200	17.251200	17.251200	+1.837%	538	+16.832%
2025-09-11	16.940000	16.940000	16.940000	16.940000	-0.403%	4,190	+18.979%
2025-09-08	16.905000	17.260000	16.905000	17.008500	+1.665%	5,292	+18.500%
2025-09-05	16.730000	16.730000	16.730000	16.730000	+6.290%	34,832	+20.472%
2025-09-04	15.740000	15.740000	15.740000	15.740000	-3.079%	463	+28.050%
2025-09-02	16.240000	16.240000	16.240000	16.240000	-0.771%	2,869	+24.107%
2025-08-28	16.366200	16.366200	16.366200	16.366200	+6.266%	252	+23.150%
2025-08-27	15.401200	15.401200	15.401200	15.401200	-1.448%	233	+30.866%
2025-08-26	15.627500	15.627500	15.627500	15.627500	-0.430%	186	+28.971%
2025-08-25	15.931600	15.931600	15.695000	15.695000	+1.619%	2,026	+28.417%
2025-08-22	15.445000	15.445000	15.445000	15.445000	+1.345%	20,414	+30.495%
2025-08-21	15.240000	15.240000	15.240000	15.240000	-4.211%	1,420	+32.251%
2025-08-20	15.870000	15.910000	15.870000	15.910000	+2.513%	14,549	+26.681%
2025-08-19	15.440000	15.520000	15.440000	15.520000	+0.421%	2,280	+29.865%
2025-08-18	15.200000	15.455000	15.200000	15.455000	-1.935%	3,629	+30.411%
2025-08-15	15.760000	15.760000	15.760000	15.760000	+5.489%	597	+27.887%
2025-08-13	14.966200	14.966200	14.940000	14.940000	-2.289%	3,429	+34.906%
2025-08-12	15.290000	15.290000	15.290000	15.290000	-0.520%	845	+31.818%
2025-08-11	14.900000	15.370000	14.900000	15.370000	+0.655%	671	+31.132%
2025-08-07	15.305000	15.305000	15.270000	15.270000	+3.719%	8,939	+31.991%
2025-08-06	14.722500	14.722500	14.722500	14.722500	-1.817%	1,645	+36.899%
2025-08-04	14.995000	14.995000	14.995000	14.995000	-1.664%	7,785	+34.411%
2025-08-01	15.248800	15.248800	15.248800	15.248800	-2.439%	175	+32.174%
2025-07-31	15.630000	15.630000	15.630000	15.630000	-0.730%	285	+28.951%
2025-07-30	15.745000	15.745000	15.745000	15.745000	-0.411%	1,731	+28.009%
2025-07-29	15.810000	15.810000	15.810000	15.810000	+0.216%	1,734	+27.483%
2025-07-28	15.776000	15.776000	15.776000	15.776000	-2.134%	53,239	+27.757%
2025-07-25	15.410000	16.120000	15.410000	16.120000	-1.279%	1,551	+25.031%
2025-07-23	16.130000	16.328800	15.995000	16.328800	+2.439%	3,732	+23.432%
2025-07-21	15.940000	15.940000	15.940000	15.940000	+3.327%	1,997	+26.443%
2025-07-18	15.426800	15.426800	15.426800	15.426800	-9.540%	7,077	+30.649%
2025-07-17	17.053800	17.053800	17.053800	17.053800	+1.330%	339	+18.185%
2025-07-14	16.830000	16.830000	16.830000	16.830000	+0.538%	917	+19.756%
2025-07-10	16.740000	16.740000	16.740000	16.740000	+3.717%	15,156	+20.400%
2025-07-07	16.550000	16.550000	16.140000	16.140000	-2.637%	4,158	+24.876%
2025-07-03	16.577200	16.577200	16.577200	16.577200	+4.720%	1,216	+21.583%
2025-07-01	15.830000	15.830000	15.830000	15.830000	+3.633%	2,452	+27.322%
2025-06-23	15.662500	15.662500	15.275000	15.275000	-2.083%	12,481	+31.948%
2025-06-18	15.600000	15.600000	15.600000	15.600000	-5.626%	1,334	+29.199%
2025-06-16	16.530000	16.530000	16.530000	16.530000	+3.184%	693	+21.930%
2025-06-13	16.020000	16.020000	16.020000	16.020000	-0.928%	7,371	+25.811%
2025-06-11	16.170000	16.170000	16.170000	16.170000	-1.612%	717	+24.644%
2025-06-10	16.435000	16.435000	16.435000	16.435000	+0.436%	5,674	+22.635%
2025-06-09	16.735000	16.735000	16.363700	16.363700	-1.955%	102,723	+23.169%
2025-06-05	16.472800	16.690000	16.333200	16.690000	+2.267%	2,146	+20.761%
2025-06-03	15.917700	16.320000	15.917700	16.320000	-0.729%	4,882	+23.499%
2025-05-30	16.439900	16.439900	16.439900	16.439900	-2.376%	94,513	+22.598%
2025-05-29	16.840000	16.840000	16.840000	16.840000	+1.631%	408	+19.685%
2025-05-27	16.450000	16.569700	16.450000	16.569700	+3.755%	3,027	+21.638%
2025-05-23	16.250000	16.250000	15.970000	15.970000	-3.757%	464	+26.205%
2025-05-22	16.577000	16.593500	16.577000	16.593500	-2.763%	376	+21.463%
2025-05-20	17.065000	17.065000	17.065000	17.065000	-0.640%	181	+18.107%
2025-05-15	16.900000	17.175000	16.900000	17.175000	+6.784%	6,107	+17.351%
2025-05-14	16.083800	16.083800	16.083800	16.083800	-3.226%	5,167	+25.312%
2025-05-12	16.600000	16.620000	16.600000	16.620000	+5.894%	259	+21.270%
2025-05-08	15.695000	15.695000	15.695000	15.695000	+2.716%	2,093	+28.417%
2025-05-07	15.280000	15.280000	15.280000	15.280000	-7.896%	5,118	+31.904%
2025-04-24	15.310000	16.589900	15.310000	16.589900	+5.697%	299	+21.490%
2025-04-22	15.701000	15.701000	15.695700	15.695700	+6.992%	3,428	+28.411%
2025-04-21	14.670000	14.670000	14.670000	14.670000	-6.669%	168	+37.389%
2025-04-14	15.180000	15.720900	15.180000	15.718200	+3.687%	2,984	+28.227%
2025-04-11	15.156900	15.159500	15.156900	15.159300	+7.360%	7,655	+32.955%
2025-04-07	14.120000	14.120000	14.120000	14.120000	-7.652%	3,844	+42.741%
2025-03-31	15.290000	15.290000	15.290000	15.290000	-3.228%	504	+31.818%
2025-03-28	15.800000	15.800000	15.800000	15.800000	-11.953%	6,994	+27.563%
2025-03-06	17.945000	17.945000	17.945000	17.945000	+2.719%	308	+12.315%
2025-02-21	17.100000	17.470000	17.100000	17.470000	-1.132%	564	+15.369%
2025-02-19	17.670000	17.670000	17.670000	17.670000	+2.198%	334,732	+14.063%
2025-02-18	17.290000	17.290000	17.290000	17.290000	-0.799%	647	+16.570%
2025-02-14	17.428300	17.430600	17.428300	17.429300	+5.696%	880	+15.639%
2025-02-12	16.490000	16.490000	16.490000	16.490000	-4.239%	131	+22.226%
2025-02-07	17.220000	17.220000	17.220000	17.220000	+0.467%	403	+17.044%
2025-02-05	17.140000	17.140000	17.140000	17.140000	+0.883%	164	+17.590%
2025-02-04	16.990000	16.990000	16.990000	16.990000	+9.401%	165	+18.629%
2025-01-13	15.530000	15.530000	15.530000	15.530000	-2.081%	8,229	+29.781%
2025-01-10	15.860000	15.860000	15.860000	15.860000	+6.945%	7,636	+27.081%
2024-12-31	14.830000	14.830000	14.830000	14.830000	-10.431%	734	+35.907%
2024-12-09	16.557100	16.557100	16.557100	16.557100	+1.262%	152	+21.730%
2024-12-05	16.350800	16.350800	16.350800	16.350800	-0.648%	785	+23.266%
2024-12-04	16.457100	16.457400	16.457100	16.457400	+2.987%	1,905	+22.468%
2024-11-21	15.980000	15.980000	15.980000	15.980000	+4.581%	2,199	+26.126%
2024-11-19	15.280000	15.280000	15.280000	15.280000	-3.778%	361	+31.904%
2024-11-18	15.440000	15.880000	15.440000	15.880000	-3.990%	8,286	+26.921%
2024-11-14	16.540000	16.540000	16.540000	16.540000	-6.453%	383	+21.856%
2024-10-16	17.681000	17.681000	17.681000	17.681000	-10.066%	2,640	+13.992%
2024-10-14	18.730000	19.660000	18.730000	19.660000	+3.801%	5,178	+2.518%
2024-10-10	18.990000	18.990000	18.940000	18.940000	-4.053%	13,183	+6.415%
2024-10-02	19.740000	19.740000	19.740000	19.740000	+5.387%	154	+2.102%
2024-09-25	18.726100	18.731000	18.726100	18.731000	+10.312%	20,964	+7.602%
2024-08-30	16.980000	16.980000	16.980000	16.980000	+1.252%	3,500	+18.698%
2024-08-21	17.830000	17.830000	16.770000	16.770000	-5.050%	4,819	+20.185%
2024-08-20	17.662000	17.662000	17.662000	17.662000	+2.985%	100	+14.115%
2024-08-15	17.150000	17.150000	17.150000	17.150000	+1.871%	358	+17.522%
2024-08-12	16.835000	16.835000	16.835000	16.835000	-1.356%	1,001	+19.721%
2024-07-29	17.066400	17.066400	17.066400	17.066400	-6.074%	172	+18.098%
2024-07-11	18.170000	18.170000	18.170000	18.170000	-5.757%	619	+10.925%
2024-07-05	19.280000	19.280000	19.280000	19.280000	+1.234%	135	+4.538%
2024-06-25	19.045000	19.045000	19.045000	19.045000	+5.221%	105	+5.828%
2024-06-20	18.150000	18.150000	18.100000	18.100000	-9.319%	2,446	+11.354%
2024-06-18	19.960000	19.960000	19.960000	19.960000	+1.629%	113	+0.977%
2024-06-10	19.225000	19.640000	19.225000	19.640000	-2.531%	556	+2.622%
2024-06-06	20.150000	20.150000	20.150000	20.150000	+9.392%	249	+0.025%
2024-06-04	18.420000	18.420000	18.420000	18.420000	-2.591%	421	+9.419%
2024-05-22	18.910000	18.910000	18.910000	18.910000	+2.300%	392	+6.584%
2024-05-17	18.435000	18.484934	18.435000	18.484934	-1.676%	4,015	+9.035%
2024-05-16	18.800000	18.800000	18.800000	18.800000	+2.397%	100	+7.207%
2024-05-15	18.360000	18.360000	18.360000	18.360000	+7.683%	186	+9.777%
2024-05-09	17.150000	17.150000	17.050000	17.050000	-8.333%	1,881	+18.211%
2024-05-06	18.600000	18.600000	18.600000	18.600000	+3.065%	101	+8.360%
2024-05-03	18.047500	18.047500	18.046900	18.046900	+2.249%	38,428	+11.681%
2024-04-24	17.599500	17.674953	17.599500	17.650000	+9.764%	55,627	+14.193%
2024-04-22	16.080000	16.080000	16.080000	16.080000	-3.667%	6,016	+25.342%
2024-04-18	16.703100	16.708300	16.692100	16.692100	-2.981%	10,239	+20.746%
2024-04-15	17.205000	17.205000	17.205000	17.205000	+2.186%	539	+17.146%
2024-04-12	16.836866	16.836866	16.836866	16.836866	+4.577%	1,902	+19.708%
2024-04-08	16.100000	16.100000	16.100000	16.100000	+0.877%	355	+25.186%
2024-04-05	15.960000	15.960000	15.960000	15.960000	-5.282%	829	+26.284%
2024-04-01	16.850000	16.850000	16.850000	16.850000	-0.590%	192	+19.614%
2024-03-28	16.950000	16.950000	16.950000	16.950000	-11.488%	2,870	+18.909%
2024-03-15	19.150000	19.150000	19.150000	19.150000	+4.133%	299	+5.248%
2024-03-12	18.390000	18.390000	18.390000	18.390000	+6.239%	465	+9.598%
2024-02-28	17.310000	17.310000	17.310000	17.310000	+5.068%	302	+16.436%
2024-02-15	16.475000	16.475000	16.475000	16.475000	+4.537%	111	+22.337%
2024-02-14	16.080092	16.080092	15.750000	15.760000	-4.427%	1,433	+27.887%
2024-02-12	16.490000	16.490000	16.490000	16.490000	+2.934%	1,974	+22.226%
2024-02-07	16.020000	16.020000	16.020000	16.020000	-1.111%	1,567	+25.811%
2024-01-31	16.200000	16.200000	16.200000	16.200000	+3.374%	5,752	+24.414%
2024-01-29	15.671259	15.671259	15.671259	15.671259	-3.084%	3,738	+28.611%
2024-01-24	16.170000	16.170000	16.170000	16.170000	+0.999%	205	+24.644%
2024-01-23	16.200000	16.200000	16.000000	16.010000	-0.938%	1,151	+25.890%
2024-01-22	16.161530	16.161530	16.161530	16.161530	+4.641%	56,283	+24.710%
2024-01-18	15.444800	15.444800	15.444800	15.444800	-1.027%	1,438	+30.497%
2024-01-17	15.605009	15.605009	15.605009	15.605009	-4.322%	1,509	+29.157%
2024-01-12	16.310000	16.310000	16.310000	16.310000	+3.753%	198	+23.574%
2024-01-11	15.720000	15.720000	15.720000	15.720000	-3.202%	165	+28.212%
2024-01-08	16.240000	16.240000	16.240000	16.240000	+1.121%	243	+24.107%
2024-01-03	16.060000	16.060000	16.060000	16.060000	-4.005%	296	+25.498%
2024-01-02	16.730000	16.730000	16.730000	16.730000	-3.380%	179	+20.472%
2023-12-27	17.315175	17.315175	17.315175	17.315175	+4.877%	9,107	+16.401%
2023-12-22	16.510000	16.510000	16.510000	16.510000	+1.288%	260	+22.078%
2023-12-21	16.300000	16.300000	16.300000	16.300000	-0.245%	375	+23.650%
2023-12-20	16.816000	16.816000	16.340000	16.340000	-1.030%	3,804	+23.348%
2023-12-15	16.960000	17.000000	16.510000	16.510000	+0.455%	3,833	+22.078%
2023-12-14	16.435140	16.435140	16.435140	16.435140	+1.077%	144,819	+22.634%
2023-12-13	16.260000	16.260000	16.260000	16.260000	+1.572%	268	+23.954%
2023-12-12	16.008321	16.008321	16.008321	16.008321	+0.309%	290,512	+25.903%
2023-12-11	15.820000	15.958945	15.820000	15.958945	+1.747%	437,490	+26.293%
2023-12-06	15.685000	15.685000	15.685000	15.685000	-0.539%	125	+28.499%
2023-11-30	15.770000	15.770000	15.770000	15.770000	+3.614%	257	+27.806%
2023-11-29	15.220000	15.220000	15.220000	15.220000	-3.549%	449	+32.424%
2023-11-27	15.780000	15.780000	15.780000	15.780000	+0.318%	152	+27.725%
2023-11-24	15.590000	15.730000	15.590000	15.730000	+2.110%	505	+28.131%
2023-11-22	15.405000	15.405000	15.405000	15.405000	-2.961%	1,803	+30.834%
2023-11-20	14.935000	15.875000	14.935000	15.875000	+5.342%	244	+26.961%
2023-11-17	15.070000	15.070000	15.070000	15.070000	+5.458%	476	+33.743%
2023-11-13	14.290000	14.290000	14.290000	14.290000	+1.168%	185	+41.043%
2023-11-08	14.125000	14.125000	14.125000	14.125000	+4.090%	157	+42.690%
2023-11-03	13.570000	13.570000	13.570000	13.570000	+3.272%	132	+48.526%
2023-10-30	13.140000	13.140000	13.140000	13.140000	+2.416%	599	+53.387%
2023-10-26	12.360000	12.830000	12.360000	12.830000	-2.656%	645	+57.093%
2023-10-25	13.180000	13.180000	13.180000	13.180000	+8.746%	307	+52.921%
2023-10-24	12.120000	12.120000	12.120000	12.120000	-4.038%	116	+66.295%
2023-10-23	12.595000	12.630000	12.595000	12.630000	-8.589%	5,790	+59.580%
2023-10-20	12.700000	13.816769	12.700000	13.816769	+2.044%	3,051	+45.873%
2023-10-17	13.500000	13.540000	13.500000	13.540000	-3.113%	421	+48.855%
2023-10-12	13.950000	13.975000	13.820000	13.975000	+1.342%	2,821	+44.222%
2023-10-11	13.790000	13.790000	13.790000	13.790000	+0.878%	1,247	+46.157%
2023-10-10	13.970000	13.970000	13.670000	13.670000	+3.062%	33,690	+47.440%
2023-10-05	13.263914	13.263914	13.263914	13.263914	-3.218%	754	+51.954%
2023-09-29	13.705000	13.705000	13.705000	13.705000	+3.572%	634	+47.063%
2023-09-28	13.140000	13.232300	13.140000	13.232300	+2.656%	7,940	+52.317%
2023-09-27	12.890000	12.890000	12.890000	12.890000	-0.078%	20,560	+56.362%
2023-09-26	12.900000	12.900000	12.900000	12.900000	-1.149%	145	+56.240%
2023-09-25	13.050000	13.050000	13.050000	13.050000	+3.081%	2,458	+54.444%
2023-09-21	12.660000	12.660000	12.660000	12.660000	-4.776%	190	+59.202%
2023-09-18	13.295000	13.295000	13.295000	13.295000	+3.624%	146	+51.598%
2023-09-15	13.690000	13.690000	12.830000	12.830000	-4.963%	4,111	+57.093%
2023-09-14	13.500000	13.500000	13.500000	13.500000	+1.848%	211	+49.296%
2023-09-13	13.255000	13.255000	13.255000	13.255000	-1.566%	310	+52.056%
2023-09-12	13.465908	13.465908	13.465908	13.465908	+2.157%	1,001,227	+49.674%
2023-09-07	13.181571	13.181571	13.181571	13.181571	-0.779%	2,228	+52.903%
2023-08-31	13.285000	13.285000	13.285000	13.285000	-0.784%	555	+51.712%
2023-08-29	13.390000	13.390000	13.390000	13.390000	+2.763%	660	+50.523%
2023-08-28	13.650000	13.650000	13.030000	13.030000	+1.322%	930	+54.682%
2023-08-23	13.130000	13.130000	12.780000	12.860000	-1.907%	9,021	+56.726%
2023-08-22	13.110000	13.110000	13.110000	13.110000	+0.460%	129	+53.738%
2023-08-21	13.050000	13.050000	13.050000	13.050000	-1.211%	185	+54.444%
2023-08-18	13.210000	13.210000	13.210000	13.210000	-9.334%	167	+52.574%
2023-07-31	14.570000	14.570000	14.570000	14.570000	+6.350%	111	+38.332%
2023-07-27	13.700000	13.700000	13.700000	13.700000	-4.957%	132	+47.117%
2023-07-25	14.414499	14.414499	14.414499	14.414499	-0.999%	1,551	+39.824%
2023-07-21	14.560000	14.560000	14.560000	14.560000	-0.750%	250	+38.427%
2023-07-19	14.670000	14.670000	14.670000	14.670000	+6.354%	2,403	+37.389%
2023-07-10	13.808300	13.808300	13.793500	13.793500	-0.623%	1,900	+46.120%
2023-07-07	13.816769	13.880000	13.816769	13.880000	+4.312%	3,036	+45.209%
2023-07-06	13.306200	13.306200	13.306200	13.306200	-6.162%	345	+51.471%
2023-06-29	14.180000	14.180000	14.180000	14.180000	+4.565%	1,296	+42.137%
2023-06-28	13.561000	13.561000	13.561000	13.561000	-2.544%	116	+48.625%
2023-06-27	13.915000	13.915000	13.915000	13.915000	-1.800%	9,180	+44.844%
2023-06-22	14.170000	14.170000	14.170000	14.170000	-4.899%	560	+42.237%
2023-06-16	15.530000	15.530000	14.730000	14.900000	-6.700%	1,334	+35.268%
2023-06-14	15.970000	15.970000	15.970000	15.970000	+5.832%	164	+26.205%
2023-06-13	15.083000	15.090000	15.074700	15.090000	-2.140%	3,427	+33.565%
2023-06-12	15.420000	15.420000	15.420000	15.420000	+7.606%	190	+30.707%
2023-06-06	14.330000	14.330000	14.330000	14.330000	-4.333%	617	+40.649%
2023-06-02	14.979000	14.979000	14.979000	14.979000	+3.303%	113	+34.555%
2023-06-01	14.490000	14.500000	14.490000	14.500000	-0.281%	1,715	+39.000%
2023-05-31	14.860000	14.860000	14.524300	14.540800	-2.731%	11,150	+38.610%
2023-05-26	14.949000	14.949000	14.949000	14.949000	+5.349%	116	+34.825%
2023-05-24	14.200000	14.200000	14.190000	14.190000	-0.077%	1,558	+42.037%
2023-05-23	14.201000	14.201000	14.201000	14.201000	-5.105%	132	+41.927%
2023-05-19	14.965000	14.965000	14.965000	14.965000	+4.907%	6,050	+34.681%
2023-05-18	14.265000	14.265000	14.265000	14.265000	-0.561%	247	+41.290%
2023-05-17	14.345481	14.345481	14.345481	14.345481	+1.238%	478	+40.497%
2023-05-16	14.170000	14.170000	14.170000	14.170000	-2.276%	1,364	+42.237%
2023-05-15	14.500000	14.500000	14.500000	14.500000	-0.102%	1,276	+39.000%
2023-05-12	14.514803	14.514803	14.514803	14.514803	-0.102%	5,309	+38.858%
2023-05-11	14.529629	14.529629	14.529629	14.529629	+1.393%	35,296	+38.717%
2023-05-10	14.121000	14.330000	14.121000	14.330000	-1.420%	829	+40.649%
2023-05-09	14.536418	14.536418	14.536418	14.536418	-1.308%	9,214	+38.652%
2023-05-08	14.600000	14.729000	14.295000	14.729000	+2.285%	524	+36.839%
2023-05-05	14.400000	14.400000	14.400000	14.400000	+1.053%	104	+39.965%
2023-05-03	14.250000	14.250000	14.250000	14.250000	+0.739%	910	+41.439%
2023-05-02	14.110100	14.145465	14.110100	14.145465	-0.315%	1,232	+42.484%
2023-04-27	14.345000	14.345000	14.190100	14.190100	+12.799%	2,277	+42.036%
2023-04-25	12.580000	12.580000	12.580000	12.580000	+0.439%	116	+60.215%
2023-04-21	12.440000	12.525000	12.440000	12.525000	-0.831%	322	+60.918%
2023-04-20	12.630000	12.630000	12.630000	12.630000	+0.327%	211	+59.580%
2023-04-19	12.588823	12.588823	12.588823	12.588823	+1.359%	2,925	+60.102%
2023-04-12	12.420000	12.420000	12.420000	12.420000	+1.017%	5,696	+62.279%
2023-04-11	12.189160	12.295000	12.189160	12.295000	-2.537%	2,395	+63.928%
2023-03-31	12.615000	12.615000	12.615000	12.615000	+3.614%	141	+59.770%
2023-03-29	12.175000	12.175000	12.175000	12.175000	+4.060%	473	+65.544%
2023-03-27	12.900000	12.900000	11.700000	11.700000	-4.294%	242	+72.265%
2023-03-22	12.225000	12.225000	12.225000	12.225000	+6.304%	907	+64.867%
2023-03-16	11.500000	11.500000	11.500000	11.500000	0.000%	10,851	+75.261%
2023-03-15	11.500000	11.500000	11.500000	11.500000	0.000%	316	+75.261%
2023-03-14	11.500000	11.500000	11.500000	11.500000	+4.545%	116	+75.261%
2023-03-09	11.000000	11.000000	11.000000	11.000000	-7.718%	428	+83.227%
2023-03-06	11.920000	11.920000	11.920000	11.920000	0.000%	161	+69.086%
2023-02-27	10.700000	11.920000	10.700000	11.920000	-0.520%	4,669	+69.086%
2023-02-23	11.982317	11.982317	11.982317	11.982317	-4.141%	119,127	+68.206%
2023-02-17	12.500000	12.500000	12.500000	12.500000	+2.715%	8,107	+61.240%
2023-02-15	13.219900	13.219900	12.168200	12.169600	-4.101%	1,631	+65.618%
2023-02-13	12.690000	12.690000	12.690000	12.690000	+10.348%	158	+58.826%
2023-02-10	11.978200	12.530000	11.500000	11.500000	-4.979%	9,994	+75.261%
2023-02-08	12.092300	12.102600	12.092300	12.102600	+1.090%	1,726	+66.534%
2023-02-06	11.972075	11.972075	11.972075	11.972075	-4.502%	386,324	+68.350%
2023-02-02	12.536480	12.536480	12.536480	12.536480	-4.666%	217,984	+60.771%
2023-01-30	11.250000	13.150000	11.250000	13.150000	+4.864%	40,614	+53.270%
2023-01-27	12.540000	12.540000	12.540000	12.540000	-2.872%	3,779	+60.726%
2023-01-25	12.878500	12.936300	12.835800	12.910800	+9.367%	12,210	+56.110%
2023-01-23	13.800000	13.800000	11.805000	11.805000	-2.599%	218	+70.733%
2023-01-17	12.120000	12.120000	12.120000	12.120000	+0.581%	220	+66.295%
2023-01-13	11.790000	12.050000	11.790000	12.050000	+2.032%	283	+67.261%
2023-01-11	11.810000	11.810000	11.810000	11.810000	+0.940%	37,000	+70.660%
2023-01-09	11.700000	13.860000	11.700000	11.700000	+4.116%	325	+72.265%
2022-12-30	11.237500	11.237500	11.237500	11.237500	-0.111%	136	+79.355%
2022-12-29	11.250000	11.250000	11.250000	11.250000	-4.473%	616	+79.156%
2022-12-28	11.776750	11.776750	11.776750	11.776750	+0.228%	38,870	+71.142%
2022-12-22	11.750000	11.750000	11.750000	11.750000	0.000%	111	+71.532%
2022-12-21	11.750000	12.241500	11.750000	11.750000	-2.852%	13,347	+71.532%
2022-12-16	11.250000	12.095000	11.250000	12.095000	+5.174%	84,132	+66.639%
2022-12-15	11.500000	11.500000	11.500000	11.500000	-13.142%	1,052	+75.261%
2022-12-14	13.240000	13.240000	13.240000	13.240000	+9.739%	200	+52.228%
2022-12-13	12.065000	12.065000	12.065000	12.065000	-11.287%	108	+67.053%
2022-12-12	11.650000	13.600000	11.650000	13.600000	-0.366%	593	+48.199%
2022-12-02	13.650000	13.650000	13.650000	13.650000	+18.593%	2,421	+47.656%
2022-12-01	11.510000	11.510000	11.510000	11.510000	-0.139%	130	+75.109%
2022-11-30	11.526000	11.526000	11.526000	11.526000	-5.369%	253	+74.866%
2022-11-29	12.198200	12.198200	12.180000	12.180000	-9.845%	4,457	+65.476%
2022-11-14	13.510000	13.510000	13.510000	13.510000	+28.248%	113	+49.186%
2022-11-09	11.150000	11.150000	10.534300	10.534300	-6.528%	1,675	+91.327%
2022-11-08	11.270000	11.270000	11.270000	11.270000	+18.258%	300	+78.838%
2022-11-04	9.500000	9.530000	9.500000	9.530000	-13.521%	249	+111.490%
2022-11-03	10.390000	11.020000	10.390000	11.020000	-0.271%	3,624	+82.895%

.dark-mode .SQCk4N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SQCk4N{ color: #333333; background-color: white; border: 2px solid #333333; }ATLPFATLAS COPCO AK Astock OTC

ATLPF
ATLAS COPCO AK A
stock OTC