Singapore markets close in 1 hour 15 minutes
Straits Times Index
3,336.78 +3.98 (+0.12%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,191.16 +27.04 (+0.33%) Bitcoin USD
63,240.93 +1,745.52 (+2.84%) CMC Crypto 200
1,312.12 +10.05 (+0.77%)
Atlas Copco AB (ATLPF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 09:50AM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 27 Jun 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 26 Jun 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 25 Jun 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 105 |
| 24 Jun 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 21 Jun 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 20 Jun 2024 | 18.15 | 18.15 | 18.10 | 18.10 | 18.10 | 2,446 |
| 18 Jun 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 113 |
| 17 Jun 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 14 Jun 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 13 Jun 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 12 Jun 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 11 Jun 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 10 Jun 2024 | 19.23 | 19.64 | 19.23 | 19.64 | 19.64 | 556 |
| 07 Jun 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 06 Jun 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 249 |
| 05 Jun 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 04 Jun 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 421 |
| 03 Jun 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 31 May 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 30 May 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 29 May 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 28 May 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 24 May 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 23 May 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 22 May 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 392 |
| 21 May 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 20 May 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 17 May 2024 | 18.43 | 18.48 | 18.43 | 18.48 | 18.48 | 4,015 |
| 16 May 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 100 |
| 15 May 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 186 |
| 14 May 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 13 May 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 10 May 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 09 May 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 181 |
| 08 May 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 07 May 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 06 May 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 101 |
| 03 May 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 38,428 |
| 02 May 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 01 May 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 30 Apr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 29 Apr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 26 Apr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 25 Apr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 25 Apr 2024 | 1.4 Dividend | |||||
| 24 Apr 2024 | 17.60 | 17.67 | 17.60 | 17.65 | 16.25 | 55,627 |
| 23 Apr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 14.80 | - |
| 22 Apr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 14.80 | 6,016 |
| 19 Apr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 15.37 | - |
| 18 Apr 2024 | 16.70 | 16.71 | 16.69 | 16.69 | 15.37 | 10,239 |
| 17 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 15.84 | - |
| 16 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 15.84 | - |
| 15 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 15.84 | 539 |
| 12 Apr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 15.50 | 1,902 |
| 11 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 14.82 | - |
| 10 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 14.82 | - |
| 09 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 14.82 | - |
| 08 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 14.82 | 347 |
| 05 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 14.69 | 129 |
| 04 Apr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 15.51 | - |
| 03 Apr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 15.51 | - |
| 02 Apr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 15.51 | - |
| 01 Apr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 15.51 | 192 |
| 28 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 15.61 | 2,870 |
| 27 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | - |
| 26 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | - |
| 25 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | - |
| 22 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | - |
| 21 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | - |
| 20 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | - |
| 19 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | - |
| 18 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | - |
| 15 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | 299 |
| 14 Mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 16.93 | - |
| 13 Mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 16.93 | - |
| 12 Mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 16.93 | 465 |
| 11 Mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | - |
| 08 Mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | - |
| 07 Mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | - |
| 06 Mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | - |
| 05 Mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | - |
| 04 Mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | - |
| 01 Mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | - |
| 29 Feb 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | - |
| 28 Feb 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | 302 |
| 27 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.17 | - |
| 26 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.17 | - |
| 23 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.17 | - |
| 22 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.17 | - |
| 21 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.17 | - |
| 20 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.17 | - |
| 16 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.17 | - |
| 15 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.17 | 111 |
| 14 Feb 2024 | 16.08 | 16.08 | 15.75 | 15.76 | 14.51 | 1,433 |
| 13 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 15.18 | - |
| 12 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 15.18 | 1,974 |
| 09 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 14.75 | - |
| 08 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 14.75 | - |
| 07 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 14.75 | 1,567 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.