Atlas Copco ADR

ATLCY
🏛️ usa →
14.95
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 14.57 14.57 14.56 14.57 0.0M
2021-12-30 14.40 14.43 14.40 14.43 0.0M
2021-12-29 14.42 14.52 14.39 14.52 0.0M
2021-12-28 14.34 14.44 14.34 14.36 0.0M
2021-12-27 14.30 14.30 14.12 14.20 0.0M
2021-12-23 13.87 14.58 13.87 14.58 0.0M
2021-12-22 13.58 13.86 13.58 13.86 0.0M
2021-12-21 13.45 13.61 13.45 13.58 0.0M
2021-12-20 13.48 13.48 13.21 13.27 0.0M
2021-12-17 13.37 13.45 13.36 13.39 0.0M
2021-12-16 14.03 14.03 13.67 13.71 0.0M
2021-12-15 13.41 13.63 13.41 13.62 0.0M
2021-12-14 13.29 13.30 13.10 13.13 0.0M
2021-12-13 13.51 13.89 13.47 13.54 0.0M
2021-12-10 13.77 13.77 13.47 13.52 0.0M
2021-12-09 13.44 13.45 13.44 13.44 0.0M
2021-12-08 13.65 13.75 13.27 13.71 0.0M
2021-12-07 13.46 13.56 13.46 13.52 0.1M
2021-12-06 13.11 13.45 13.11 13.21 0.0M
2021-12-03 12.83 12.88 12.63 12.63 0.0M
2021-12-02 12.56 12.96 12.56 12.92 0.1M
2021-12-01 12.87 12.91 12.64 12.64 0.0M
2021-11-30 12.97 13.02 12.63 12.76 0.2M
2021-11-29 12.80 12.87 12.77 12.87 0.0M
2021-11-26 12.56 12.56 12.56 12.56 0.0M
2021-11-24 12.95 12.97 12.94 12.97 0.0M
2021-11-23 13.01 13.09 13.00 13.09 0.0M
2021-11-22 13.57 13.57 13.52 13.56 0.0M
2021-11-19 13.52 13.52 13.48 13.48 0.0M
2021-11-18 13.41 13.45 13.41 13.45 0.1M
2021-11-17 13.51 13.54 13.51 13.53 0.0M
2021-11-16 13.43 13.44 13.42 13.44 0.0M
2021-11-15 13.47 13.49 13.43 13.43 0.0M
2021-11-12 13.38 13.43 13.38 13.43 0.0M
2021-11-11 13.47 13.54 13.42 13.53 0.0M
2021-11-10 13.41 13.41 13.23 13.28 0.0M
2021-11-09 13.55 13.55 13.42 13.51 0.0M
2021-11-08 13.60 13.64 13.60 13.64 0.0M
2021-11-05 13.29 13.29 13.24 13.24 0.0M
2021-11-04 13.37 13.44 13.36 13.44 0.0M
2021-11-03 13.40 13.50 13.36 13.45 0.0M
2021-11-02 13.37 13.37 13.28 13.31 0.0M
2021-11-01 13.32 13.41 13.29 13.41 0.0M
2021-10-29 13.30 13.30 13.25 13.26 0.0M
2021-10-28 13.35 13.42 13.35 13.42 0.0M
2021-10-27 13.16 13.24 13.15 13.17 0.0M
2021-10-26 13.43 13.43 13.35 13.38 0.0M
2021-10-25 13.27 13.38 13.27 13.35 0.0M
2021-10-22 13.61 13.63 13.57 13.60 0.0M
2021-10-21 13.26 13.28 13.21 13.21 0.0M
2021-10-20 13.46 13.56 13.46 13.53 0.0M
2021-10-19 13.45 13.48 13.40 13.45 0.0M
2021-10-18 13.20 13.25 13.18 13.19 0.2M
2021-10-15 13.34 13.46 13.20 13.46 0.2M
2021-10-14 13.13 13.22 13.08 13.19 0.0M
2021-10-13 12.88 13.01 12.88 13.01 0.0M
2021-10-12 12.60 12.63 12.58 12.59 0.0M
2021-10-11 12.49 12.53 12.28 12.46 0.0M
2021-10-08 12.60 12.94 12.54 12.54 0.0M
2021-10-07 12.71 13.06 12.68 12.69 0.0M
2021-10-06 12.54 12.59 12.47 12.56 0.0M
2021-10-05 12.74 12.88 12.72 12.83 0.1M
2021-10-04 12.72 12.73 12.63 12.68 0.0M
2021-10-01 13.07 13.07 12.60 12.74 0.1M
2021-09-30 12.44 12.51 12.44 12.47 0.0M
2021-09-29 12.56 12.58 12.43 12.47 0.0M
2021-09-28 12.76 12.79 12.70 12.75 0.0M
2021-09-27 13.29 13.37 13.29 13.37 0.0M
2021-09-24 13.96 13.96 13.44 13.58 0.0M
2021-09-23 13.60 13.90 13.60 13.87 0.0M
2021-09-22 13.57 13.63 13.41 13.50 0.1M
2021-09-21 13.53 13.53 13.46 13.48 0.0M
2021-09-20 13.52 13.52 13.43 13.43 0.0M
2021-09-17 14.46 14.46 14.20 14.23 0.0M
2021-09-16 14.50 14.55 14.50 14.53 0.0M
2021-09-15 14.45 14.50 14.45 14.50 0.0M
2021-09-14 14.47 14.61 14.45 14.52 0.0M
2021-09-13 14.49 14.49 14.29 14.34 0.0M
2021-09-10 14.36 14.36 14.18 14.18 0.0M
2021-09-09 14.18 14.18 14.08 14.13 0.0M
2021-09-08 14.21 14.21 13.84 13.84 0.1M
2021-09-07 14.12 14.19 14.10 14.13 0.0M
2021-09-03 14.31 14.31 14.28 14.28 0.0M
2021-09-02 14.59 14.59 14.31 14.38 0.0M
2021-09-01 14.04 14.23 14.04 14.23 0.0M
2021-08-31 14.22 14.22 14.15 14.16 0.0M
2021-08-30 14.22 14.47 14.22 14.27 0.0M
2021-08-27 14.03 14.23 14.03 14.23 0.0M
2021-08-26 14.09 14.13 14.07 14.09 0.0M
2021-08-25 14.21 14.21 14.21 14.21 0.0M
2021-08-24 14.26 14.28 14.23 14.24 0.0M
2021-08-23 14.02 14.16 14.02 14.14 0.0M
2021-08-20 14.50 14.50 13.93 14.06 0.0M
2021-08-19 13.65 14.32 13.63 14.00 0.0M
2021-08-18 14.02 14.03 13.92 13.92 0.0M
2021-08-17 14.25 14.25 14.09 14.09 0.0M
2021-08-16 14.77 14.77 14.27 14.36 0.0M
2021-08-13 14.40 14.45 14.40 14.45 0.0M
2021-08-12 14.56 14.57 14.52 14.57 0.0M
2021-08-11 14.46 14.53 14.46 14.51 0.0M
2021-08-10 14.32 14.32 14.29 14.32 0.0M
2021-08-09 14.23 14.23 14.21 14.21 0.0M
2021-08-06 14.35 14.35 14.18 14.18 0.0M
2021-08-05 14.35 14.35 14.31 14.32 0.0M
2021-08-04 14.39 14.39 14.30 14.31 0.0M
2021-08-03 14.61 14.61 14.12 14.18 0.0M
2021-08-02 14.28 14.48 14.09 14.42 0.0M
2021-07-30 14.38 14.38 13.89 13.92 0.0M
2021-07-29 14.04 14.06 14.03 14.06 0.0M
2021-07-28 13.90 14.04 13.84 13.92 0.0M
2021-07-27 13.90 13.90 13.84 13.85 0.0M
2021-07-26 13.86 13.90 13.86 13.90 0.0M
2021-07-23 13.81 13.90 13.75 13.90 0.0M
2021-07-22 13.81 13.81 13.68 13.68 0.1M
2021-07-21 13.49 13.65 13.49 13.62 0.0M
2021-07-20 13.46 13.85 13.45 13.63 0.0M
2021-07-19 13.52 13.52 13.19 13.23 0.0M
2021-07-16 13.33 13.33 13.26 13.30 0.0M
2021-07-15 13.08 13.12 13.07 13.12 0.0M
2021-07-14 13.17 13.17 13.14 13.14 0.0M
2021-07-13 13.18 13.18 13.09 13.13 0.0M
2021-07-12 13.17 13.18 13.11 13.18 0.0M
2021-07-09 12.98 13.12 12.98 13.12 0.0M
2021-07-08 12.83 12.88 12.83 12.87 0.0M
2021-07-07 13.02 13.05 12.94 13.05 0.0M
2021-07-06 12.89 12.89 12.76 12.76 0.0M
2021-07-02 12.81 12.97 12.81 12.94 0.0M
2021-07-01 12.82 12.85 12.82 12.82 0.0M
2021-06-30 12.85 12.91 12.85 12.89 0.0M
2021-06-29 13.05 13.30 13.05 13.08 0.0M
2021-06-28 12.91 12.92 12.87 12.90 0.0M
2021-06-25 12.96 13.04 12.91 12.98 0.0M
2021-06-24 12.92 13.03 12.92 13.03 0.0M
2021-06-23 12.83 12.84 12.66 12.69 0.0M
2021-06-22 12.83 13.05 12.82 12.98 0.0M
2021-06-21 12.91 13.02 12.87 13.02 0.0M
2021-06-18 12.69 12.72 12.64 12.68 0.0M
2021-06-17 12.95 12.95 12.67 12.79 0.0M
2021-06-16 13.13 13.13 13.08 13.08 0.0M
2021-06-15 13.38 13.38 13.08 13.17 0.0M
2021-06-14 12.94 12.98 12.92 12.98 0.0M
2021-06-11 12.92 12.94 12.90 12.92 0.0M
2021-06-10 12.89 12.94 12.88 12.92 0.0M
2021-06-09 12.93 12.94 12.89 12.93 0.0M
2021-06-08 12.93 13.18 12.88 12.97 0.0M
2021-06-07 12.87 12.87 12.75 12.80 0.0M
2021-06-04 12.80 12.89 12.80 12.84 0.0M
2021-06-03 12.81 12.88 12.81 12.88 0.0M
2021-06-02 12.87 12.96 12.85 12.94 0.0M
2021-06-01 12.98 13.14 12.98 12.99 0.0M
2021-05-28 12.76 12.85 12.52 12.73 0.1M
2021-05-27 12.91 12.91 12.80 12.83 0.0M
2021-05-26 12.93 12.93 12.88 12.88 0.0M
2021-05-25 13.18 13.18 13.11 13.18 0.0M
2021-05-24 12.87 12.96 12.87 12.90 0.0M
2021-05-21 12.95 12.95 12.85 12.93 0.0M
2021-05-20 12.76 12.91 12.76 12.86 0.0M
2021-05-19 12.67 12.68 12.63 12.67 0.0M
2021-05-18 13.17 13.17 13.11 13.14 0.0M
2021-05-17 13.00 13.13 12.97 13.13 0.0M
2021-05-14 13.25 13.25 13.03 13.20 0.0M
2021-05-13 12.72 12.78 12.69 12.70 0.0M
2021-05-12 12.74 12.79 12.55 12.77 0.0M
2021-05-11 12.88 13.17 12.86 12.86 0.0M
2021-05-10 13.18 13.23 13.16 13.16 0.0M
2021-05-07 13.18 13.30 13.18 13.22 0.0M
2021-05-06 12.95 13.12 12.95 13.12 0.1M
2021-05-05 12.86 12.95 12.83 12.92 0.0M
2021-05-04 12.63 12.63 12.53 12.54 0.0M
2021-05-03 12.93 12.96 12.90 12.95 0.0M
2021-04-30 12.86 12.86 12.63 12.78 0.0M
2021-04-29 13.14 13.14 13.03 13.14 0.0M
2021-04-28 13.23 13.36 13.23 13.34 0.0M
2021-04-27 13.51 13.74 13.51 13.74 0.0M
2021-04-26 13.59 13.64 13.59 13.64 0.0M
2021-04-23 13.68 13.79 13.68 13.76 0.0M
2021-04-22 13.74 13.74 13.51 13.51 0.0M
2021-04-21 13.22 13.61 13.22 13.61 0.0M
2021-04-20 13.33 13.36 13.31 13.36 0.0M
2021-04-19 13.82 13.82 13.68 13.73 0.0M
2021-04-16 13.86 13.98 13.86 13.97 0.0M
2021-04-15 13.56 13.63 13.56 13.63 0.0M
2021-04-14 13.50 13.50 13.45 13.45 0.0M
2021-04-13 13.53 13.58 13.52 13.53 0.0M
2021-04-12 13.38 13.41 13.33 13.34 0.0M
2021-04-09 13.51 13.61 13.51 13.60 0.0M
2021-04-08 13.37 13.57 13.37 13.57 0.0M
2021-04-07 13.15 13.20 13.15 13.18 0.0M
2021-04-06 13.23 13.26 13.19 13.23 0.0M
2021-04-05 13.20 13.26 13.05 13.05 0.1M
2021-04-01 12.98 13.01 12.97 13.01 0.0M
2021-03-31 12.76 13.04 12.76 12.78 0.0M
2021-03-30 12.80 12.83 12.79 12.80 0.0M
2021-03-29 12.70 12.72 12.62 12.72 0.0M
2021-03-26 12.53 12.69 12.53 12.69 0.0M
2021-03-25 12.34 12.44 12.30 12.44 0.0M
2021-03-24 12.49 12.50 12.41 12.43 0.0M
2021-03-23 12.48 12.48 12.14 12.14 0.0M
2021-03-22 11.75 12.19 11.75 12.19 0.0M
2021-03-19 12.00 12.04 12.00 12.02 0.0M
2021-03-18 12.68 12.68 12.05 12.08 0.0M
2021-03-17 12.40 12.40 12.37 12.40 0.0M
2021-03-16 12.31 12.32 12.22 12.27 0.0M
2021-03-15 12.36 12.36 12.27 12.27 0.0M
2021-03-12 12.42 12.79 12.42 12.63 0.0M
2021-03-11 12.49 12.60 12.47 12.60 0.0M
2021-03-10 12.32 12.32 12.16 12.28 0.0M
2021-03-09 12.00 12.21 11.98 12.20 0.0M
2021-03-08 11.99 11.99 11.73 11.83 0.0M
2021-03-05 11.75 11.79 11.67 11.79 0.0M
2021-03-04 12.02 12.02 11.82 11.84 0.0M
2021-03-03 12.31 12.34 12.31 12.33 0.0M
2021-03-02 12.41 12.47 12.40 12.41 0.0M
2021-03-01 12.16 12.33 12.16 12.32 0.0M
2021-02-26 12.08 12.08 11.93 11.93 0.0M
2021-02-25 12.39 12.39 12.17 12.18 0.0M
2021-02-24 12.30 12.41 12.30 12.39 0.0M
2021-02-23 12.13 12.37 12.13 12.37 0.0M
2021-02-22 12.73 12.73 12.65 12.65 0.0M
2021-02-19 12.85 12.88 12.85 12.86 0.0M
2021-02-18 12.44 12.60 12.44 12.60 0.0M
2021-02-17 12.46 12.47 12.46 12.47 0.0M
2021-02-16 12.92 12.92 12.68 12.68 0.0M
2021-02-12 12.42 12.54 12.42 12.52 0.0M
2021-02-11 12.01 12.05 11.98 12.05 0.0M
2021-02-10 11.97 11.97 11.90 11.90 0.0M
2021-02-09 12.00 12.04 11.92 12.03 0.0M
2021-02-08 11.97 11.97 11.97 11.97 0.0M
2021-02-05 12.13 12.13 11.92 11.98 0.0M
2021-02-04 12.00 12.10 11.99 12.10 0.0M
2021-02-03 12.13 12.15 12.11 12.11 0.0M
2021-02-02 11.87 12.00 11.87 12.00 0.0M
2021-02-01 12.00 12.00 11.73 11.85 0.0M
2021-01-29 11.57 11.58 11.47 11.50 0.0M
2021-01-28 11.70 11.76 11.70 11.75 0.0M
2021-01-27 11.61 11.73 11.61 11.64 0.0M
2021-01-26 12.11 12.20 12.11 12.19 0.0M
2021-01-25 12.06 12.07 12.06 12.07 0.0M
2021-01-22 12.07 12.11 12.07 12.08 0.0M
2021-01-21 12.05 12.09 12.04 12.09 0.0M
2021-01-20 11.68 11.77 11.68 11.77 0.0M
2021-01-19 11.53 11.56 11.42 11.56 0.0M
2021-01-15 11.65 11.66 11.53 11.53 0.0M
2021-01-14 11.78 11.86 11.76 11.86 0.0M
2021-01-13 12.15 12.15 11.89 11.90 0.0M
2021-01-12 12.03 12.06 12.03 12.06 0.0M
2021-01-11 11.98 12.03 11.97 12.01 0.0M
2021-01-08 12.14 12.14 12.08 12.08 0.0M
2021-01-07 11.88 11.88 11.73 11.75 0.0M
2021-01-06 11.42 11.89 11.42 11.89 0.0M
2021-01-05 11.22 11.48 11.22 11.39 0.0M
2021-01-04 11.39 11.39 11.25 11.25 0.0M