Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Atlas Copco (PK) (ATLCY)
Atlas Copco (PK) (ATLCY) Historical

ATLCY Atlas Copco (PK)

16.10

0.06 (0.37%)

Jun 28 2024 - Closed

Delayed by 15 minutes

ATLCY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	16.10	0.06	0.37%	16.20	16.24	16.10	14,017
Jun 27 2024	16.04	-0.14	-0.89%	15.83	16.15	15.83	24,600
Jun 26 2024	16.1845	0.03	0.21%	15.98	16.23	15.98	44,084
Jun 25 2024	16.15	-0.36	-2.19%	16.01	16.15	16.01	35,559
Jun 24 2024	16.512	0.03	0.19%	16.50	16.61	16.44	86,632
Jun 21 2024	16.48	0.13	0.80%	16.03	16.66	16.03	78,266
Jun 20 2024	16.35	-0.40	-2.39%	16.44	16.51	15.8601	64,231
Jun 18 2024	16.75	0.06	0.36%	16.75	16.75	16.5975	60,178
Jun 17 2024	16.69	0.31	1.89%	16.55	16.69	16.33	176,352
Jun 14 2024	16.38	-0.40	-2.38%	16.448	16.49	16.25	201,239
Jun 13 2024	16.78	-0.36	-2.10%	16.95	17.00	16.685	23,208
Jun 12 2024	17.14	0.50	3.00%	17.1401	17.30	17.08	27,255
Jun 11 2024	16.64	-0.17	-1.00%	16.56	16.7299	16.56	21,916
Jun 10 2024	16.808	0.04	0.23%	16.56	16.87	16.56	38,735
Jun 07 2024	16.77	-0.06	-0.36%	16.75	16.84	16.73	25,590
Jun 06 2024	16.83	0.00	0.00%	16.91	16.91	16.754	31,041
Jun 05 2024	16.83	0.18	1.08%	16.95	16.95	16.678	17,685
Jun 04 2024	16.65	-0.10	-0.60%	16.75	16.75	16.49	39,005
Jun 03 2024	16.75	0.11	0.66%	16.75	16.75	16.66	10,934
May 31 2024	16.64	0.52	3.23%	16.62	16.64	16.36	22,814
May 30 2024	16.12	0.04	0.25%	16.21	16.34	16.01	16,266
May 29 2024	16.08	-0.34	-2.07%	16.188	16.22	16.076	29,871
May 28 2024	16.42	-0.10	-0.61%	16.4225	16.53	16.366	13,214
May 24 2024	16.52	0.01	0.05%	16.51	16.57	16.38	9,974
May 23 2024	16.5125	0.14	0.86%	16.84	16.84	16.48	9,889
May 22 2024	16.372	0.17	1.06%	16.37	16.49	16.25	11,115
May 21 2024	16.20	0.03	0.19%	16.18	16.20	16.15	17,658
May 20 2024	16.17	0.20	1.24%	16.18	16.18	16.08	7,528
May 17 2024	15.9725	0.04	0.27%	16.03	16.05	15.91	11,514
May 16 2024	15.93	-0.44	-2.69%	15.985	16.006	15.90	19,505
May 15 2024	16.37	0.25	1.55%	16.125	16.39	16.125	10,245
May 14 2024	16.1195	0.16	1.00%	16.0425	16.1195	16.01	11,573
May 13 2024	15.96	-0.30	-1.85%	16.058	16.058	15.91	13,579
May 10 2024	16.26	0.14	0.84%	16.41	16.41	16.22	25,084
May 09 2024	16.124	0.15	0.96%	14.79	16.15	14.79	13,192
May 08 2024	15.97	0.07	0.41%	15.975	15.98	15.91	9,518
May 07 2024	15.905	0.04	0.28%	16.07	16.07	15.87	20,926
May 06 2024	15.86	0.15	0.95%	15.84	15.97	15.69	24,053
May 03 2024	15.71	0.44	2.88%	15.61	15.82	15.58	39,073
May 02 2024	15.27	0.06	0.39%	15.48	15.48	15.10	13,375
May 01 2024	15.21	0.09	0.56%	15.72	15.72	14.98	23,298
Apr 30 2024	15.125	-0.19	-1.21%	15.27	15.35	15.06	24,928
Apr 29 2024	15.31	0.07	0.46%	15.20	16.07	14.90	23,495
Apr 26 2024	15.24	0.31	2.08%	15.30	15.30	15.195	19,925
Apr 25 2024	14.93	-0.37	-2.42%	14.96	14.96	14.56	21,638
Apr 24 2024	15.30	1.15	8.13%	15.23	15.30	14.90	16,352
Apr 23 2024	14.15	0.05	0.35%	14.18	14.24	13.93	23,786
Apr 22 2024	14.10	-0.11	-0.77%	14.13	14.13	13.9907	17,034
Apr 19 2024	14.21	-0.30	-2.07%	14.33	14.33	14.19	13,555
Apr 18 2024	14.51	-0.13	-0.89%	14.63	14.68	14.47	45,380
Apr 17 2024	14.64	-0.08	-0.54%	14.79	14.79	14.56	36,416
Apr 16 2024	14.72	-0.09	-0.61%	14.686	14.74	14.5855	18,638
Apr 15 2024	14.81	0.18	1.23%	15.094	15.094	14.81	9,005
Apr 12 2024	14.63	-0.23	-1.55%	14.74	14.74	14.615	15,135
Apr 11 2024	14.86	-0.02	-0.13%	14.77	14.897	14.66	15,785
Apr 10 2024	14.88	-0.19	-1.26%	14.83	14.95	14.79	13,179
Apr 09 2024	15.07	-0.09	-0.59%	15.39	15.39	14.99	15,769
Apr 08 2024	15.16	0.31	2.09%	15.20	15.22	15.05	61,512
Apr 05 2024	14.85	-0.30	-1.98%	14.81	14.95	14.69	112,138
Apr 04 2024	15.15	-0.05	-0.33%	15.155	15.18	14.83	16,278
Apr 03 2024	15.20	0.26	1.77%	14.96	15.20	14.88	20,664
Apr 02 2024	14.935	0.11	0.71%	14.91	15.07	14.80	39,868

Atlas Copco (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions