Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	17.18	17.22	16.60	16.74	270,065	-0.64(-3.68%)
Mar 19, 2026	16.89	17.49	16.89	17.38	239,365	-0.47(-2.63%)
Mar 18, 2026	18.21	18.26	17.85	17.85	179,273	-0.29(-1.60%)
Mar 17, 2026	18.28	18.30	18.06	18.14	221,433	-0.03(-0.17%)
Mar 16, 2026	18.18	18.27	18.05	18.17	217,643	+0.28(+1.57%)
Mar 13, 2026	18.46	18.59	17.89	17.89	174,033	-0.85(-4.54%)
Mar 12, 2026	18.91	18.92	18.50	18.74	241,037	-0.53(-2.75%)
Mar 11, 2026	19.14	19.32	19.04	19.27	443,839	-0.09(-0.46%)
Mar 10, 2026	19.57	19.80	19.33	19.36	240,310	+0.27(+1.41%)
Mar 09, 2026	18.41	19.10	18.20	19.09	212,318	-0.04(-0.21%)
Mar 06, 2026	18.91	19.30	18.89	19.13	203,526	-0.57(-2.87%)
Mar 05, 2026	19.66	19.98	19.43	19.70	147,465	-0.45(-2.21%)
Mar 04, 2026	20.14	20.30	20.00	20.14	243,341	+0.15(+0.75%)
Mar 03, 2026	19.65	20.12	19.47	19.99	198,715	-0.67(-3.24%)
Mar 02, 2026	20.73	20.97	20.65	20.66	261,568	-0.90(-4.17%)
Feb 27, 2026	21.40	21.76	21.35	21.56	155,015	-0.07(-0.32%)
Feb 26, 2026	21.89	21.89	21.41	21.63	182,989	-0.20(-0.92%)
Feb 25, 2026	21.85	21.85	21.62	21.83	110,340	+0.12(+0.55%)
Feb 24, 2026	21.43	21.82	21.39	21.71	113,959	+0.26(+1.21%)
Feb 23, 2026	21.54	21.71	21.40	21.45	262,810	-0.23(-1.06%)
Feb 20, 2026	21.35	21.72	21.35	21.68	110,999	+0.21(+0.98%)
Feb 19, 2026	21.38	21.59	21.36	21.47	131,920	-0.02(-0.09%)
Feb 18, 2026	21.69	21.84	21.47	21.49	170,663	-0.13(-0.60%)
Feb 17, 2026	21.44	21.64	21.34	21.62	327,819	+0.05(+0.22%)
Feb 13, 2026	21.55	21.69	21.40	21.57	133,240	+0.26(+1.23%)
Feb 12, 2026	21.75	21.77	21.30	21.31	147,754	-0.51(-2.34%)
Feb 11, 2026	21.89	22.05	21.59	21.82	1,049,605	+0.42(+1.96%)
Feb 10, 2026	21.39	21.46	21.27	21.40	176,047	+0.18(+0.85%)
Feb 09, 2026	21.11	21.31	21.05	21.22	1,066,215	+0.30(+1.43%)
Feb 06, 2026	20.84	20.96	20.70	20.92	181,201	+0.27(+1.31%)
Feb 05, 2026	20.72	20.87	20.55	20.65	191,874	-0.28(-1.34%)
Feb 04, 2026	21.08	21.29	20.84	20.93	134,760	-0.05(-0.24%)
Feb 03, 2026	20.77	21.08	20.72	20.98	243,561	+0.02(+0.10%)
Feb 02, 2026	20.71	21.01	20.59	20.96	145,515	+0.31(+1.50%)
Jan 30, 2026	20.87	20.98	20.61	20.65	238,658	-0.34(-1.62%)
Jan 29, 2026	21.08	21.12	20.66	20.99	128,440	+0.41(+1.99%)
Jan 28, 2026	20.81	20.85	20.39	20.58	182,637	-0.50(-2.37%)
Jan 27, 2026	21.16	21.39	21.00	21.08	136,415	-0.25(-1.17%)
Jan 26, 2026	21.42	21.46	21.29	21.33	131,103	+0.04(+0.19%)
Jan 23, 2026	21.05	21.29	20.97	21.29	184,653	+0.10(+0.47%)
Jan 22, 2026	21.36	21.43	21.04	21.19	354,316	+0.15(+0.70%)
Jan 21, 2026	20.77	21.16	20.68	21.04	152,408	+0.53(+2.60%)
Jan 20, 2026	20.42	20.77	20.37	20.51	429,486	-0.34(-1.65%)
Jan 16, 2026	20.80	20.89	20.67	20.86	341,584	+0.53(+2.58%)
Jan 15, 2026	20.23	20.43	20.23	20.33	131,428	+0.81(+4.15%)
Jan 14, 2026	19.46	19.65	19.39	19.52	247,903	-0.25(-1.26%)
Jan 13, 2026	19.83	19.96	19.66	19.77	275,600	-0.14(-0.70%)
Jan 12, 2026	19.98	20.04	19.80	19.91	104,029	+0.45(+2.31%)
Jan 09, 2026	19.33	19.49	19.18	19.46	285,209	+0.31(+1.62%)
Jan 08, 2026	19.12	19.26	19.01	19.15	153,206	-0.43(-2.20%)
Jan 07, 2026	19.63	19.72	19.48	19.58	284,766	+0.49(+2.57%)
Jan 06, 2026	18.55	19.10	18.55	19.09	158,942	+0.24(+1.27%)
Jan 05, 2026	19.08	19.08	18.40	18.85	127,003	+0.57(+3.12%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Daily Courier: Single Column

Daily Courier

Atlas Copco Ab A ADR (OP:ATLKY)

Historical Prices

Contact us

Sections

Services

Search