Atlas Copco AB (ACO4)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.42 | -8.21283979179 | 17.29 | 17.46 | 15.75 | 9836 | 16.40263176 | DE |
| 4 | -2.145 | -11.9067443797 | 18.015 | 18.015 | 15.75 | 8805 | 17.08791471 | DE |
| 12 | -0.825 | -4.94159928122 | 16.695 | 18.53 | 15.75 | 7624 | 17.38160871 | DE |
| 26 | 0.98 | 6.58159838818 | 14.89 | 18.53 | 14.355 | 8807 | 16.32971365 | DE |
| 52 | 3.205 | 25.3059613107 | 12.665 | 18.53 | 11.68 | 7398 | 15.52552742 | DE |
| 156 | 3.205 | 25.3059613107 | 12.665 | 18.53 | 11.68 | 7398 | 15.52552742 | DE |
| 260 | 3.205 | 25.3059613107 | 12.665 | 18.53 | 11.68 | 7398 | 15.52552742 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721679960 | 15.91 | 0.12 | 0.73 | 15.75 | 16.045 | 15.75 | 5624 |
| 1721420760 | 15.795 | -0.11 | -0.69 | 16.055 | 16.55 | 15.75 | 9427 |
| 1721334360 | 15.905 | -1.02 | -6.00 | 16.78 | 16.98 | 15.845 | 13461 |
| 1721248020 | 16.92 | -0.54 | -3.09 | 17.17 | 17.17 | 16.774999 | 11910 |
| 1721161560 | 17.46 | 0.03 | 0.17 | 17.29 | 17.46 | 17.175 | 8758 |
| 1721075160 | 17.43 | -0.12 | -0.68 | 17.535 | 17.559999 | 17.309999 | 5016 |
| 1720815960 | 17.55 | 0.44 | 2.57 | 17.045 | 17.55 | 17.045 | 12667 |
| 1720729560 | 17.11 | 0.22 | 1.27 | 16.809999 | 17.135 | 16.809999 | 9600 |
| 1720643220 | 16.895 | -0.23 | -1.34 | 17.085 | 17.105 | 16.795 | 7690 |
| 1720556760 | 17.125 | -0.16 | -0.90 | 17.085 | 17.125 | 16.875 | 10109 |
| 1720470360 | 17.28 | 0.13 | 0.73 | 16.8 | 17.28 | 16.8 | 9432 |
| 1720211220 | 17.155 | -0.01 | -0.03 | 17.274999 | 17.295 | 16.98 | 2993 |
| 1720124820 | 17.16 | -0.27 | -1.55 | 17.535 | 17.565 | 16.8 | 8932 |
| 1720038420 | 17.43 | 0.09 | 0.52 | 17.475 | 17.66 | 17.39 | 6367 |
| 1719952020 | 17.34 | -0.15 | -0.86 | 17.445 | 17.445 | 17.215 | 8330 |
| 1719865620 | 17.489999 | -0.04 | -0.20 | 17.864999 | 17.864999 | 17.355 | 9936 |
| 1719606420 | 17.524999 | 0.08 | 0.49 | 17.559999 | 17.62 | 17.489999 | 7452 |
| 1719520020 | 17.44 | -0.3 | -1.69 | 17.665 | 17.8 | 17.44 | 5622 |
| 1719433620 | 17.739999 | 0.24 | 1.37 | 17.725 | 17.895 | 17.6 | 6167 |
| 1719347160 | 17.5 | -0.49 | -2.72 | 18.015 | 18.015 | 17.405 | 16604 |
| 1719260820 | 17.989999 | 0.11 | 0.64 | 17.875 | 18.04 | 17.6 | 13490 |
| 1719001620 | 17.875 | 0.14 | 0.79 | 17.76 | 17.875 | 17.595 | 1544 |
| 1718915160 | 17.735 | -0 | -0.03 | 17.715 | 17.84 | 17.61 | 7125 |
| 1718828820 | 17.739999 | -0.34 | -1.88 | 18.075 | 18.075 | 17.739999 | 3753 |
| 1718742360 | 18.079999 | 0.17 | 0.95 | 17.899999 | 18.079999 | 17.755 | 10334 |
| 1718656020 | 17.91 | 0.1 | 0.56 | 17.739999 | 17.91 | 17.64 | 12110 |
| 1718396820 | 17.809999 | -0.15 | -0.84 | 18.085 | 18.085 | 17.655 | 3510 |
| 1718310420 | 17.96 | -0.44 | -2.39 | 18.485 | 18.485 | 17.925 | 15880 |
| 1718224020 | 18.399999 | 0.39 | 2.19 | 18.055 | 18.465 | 17.945 | 8778 |
| 1718137620 | 18.005 | -0.04 | -0.19 | 18.135 | 18.17 | 17.825 | 9996 |
| 1718051220 | 18.04 | 0.05 | 0.31 | 17.915 | 18.149999 | 17.739999 | 5171 |
| 1717792020 | 17.985 | -0.02 | -0.11 | 17.989999 | 18.024999 | 17.84 | 1218 |
| 1717705620 | 18.005 | 0.08 | 0.45 | 17.985 | 18.53 | 17.85 | 13380 |
| 1717619220 | 17.925 | 0.23 | 1.30 | 17.785 | 17.934999 | 17.745 | 7155 |
| 1717532820 | 17.695 | -0.11 | -0.62 | 17.809999 | 17.809999 | 17.59 | 4579 |
| 1717446420 | 17.805 | 0.15 | 0.85 | 17.845 | 17.915 | 17.684999 | 13112 |
| 1717187220 | 17.655 | 0.31 | 1.79 | 17.6 | 17.655 | 17.25 | 4348 |
| 1717100820 | 17.345 | 0.02 | 0.12 | 17.26 | 17.345 | 17.195 | 271 |
| 1717014420 | 17.325 | -0.3 | -1.70 | 17.545 | 17.545 | 17.19 | 5359 |
| 1716928020 | 17.625 | -0.08 | -0.42 | 17.739999 | 17.76 | 17.445 | 12005 |
| 1716841560 | 17.7 | -0.05 | -0.25 | 17.795 | 17.795 | 17.485 | 17336 |
| 1716582420 | 17.745 | 0.14 | 0.77 | 17.704999 | 17.795 | 17.44 | 2577 |
| 1716496020 | 17.61 | 0.11 | 0.63 | 17.59 | 17.765 | 17.59 | 6761 |
| 1716409620 | 17.5 | 0.34 | 1.98 | 17.274999 | 17.535 | 17.265 | 4695 |
| 1716323160 | 17.16 | -0.11 | -0.64 | 17.114999 | 17.255 | 17.114999 | 5720 |
| 1716236760 | 17.27 | 0.22 | 1.26 | 17.079999 | 17.27 | 16.985 | 241 |
| 1715977620 | 17.055 | 0.01 | 0.06 | 16.989999 | 17.055 | 16.845 | 10014 |
| 1715891220 | 17.045 | -0.24 | -1.39 | 17.41 | 17.41 | 17.02 | 2705 |
| 1715804820 | 17.285 | 0.31 | 1.83 | 17.125 | 17.375 | 17.024999 | 1464 |
| 1715718420 | 16.975 | -0.04 | -0.21 | 16.985 | 17.02 | 16.92 | 2365 |
| 1715631960 | 17.01 | -0.4 | -2.30 | 17.329999 | 17.42 | 17.01 | 10539 |
| 1715372820 | 17.41 | 0.16 | 0.96 | 17.13 | 17.454999 | 17.13 | 10424 |
| 1715286420 | 17.245 | 0.05 | 0.32 | 16.995 | 17.245 | 16.965 | 82 |
| 1715200020 | 17.19 | 0.16 | 0.94 | 17.005 | 17.85 | 16.975 | 8102 |
| 1715113620 | 17.03 | 0.04 | 0.21 | 17.1 | 17.16 | 16.845 | 7326 |
| 1715027220 | 16.995 | 0.07 | 0.41 | 16.915 | 16.995 | 16.765 | 8818 |
| 1714768020 | 16.925 | 0.32 | 1.90 | 16.64 | 16.93 | 16.55 | 7097 |
| 1714681560 | 16.61 | 0 | 0.03 | 16.76 | 16.76 | 16.44 | 6076 |
| 1714508820 | 16.605 | -0.11 | -0.66 | 16.695 | 16.899999 | 16.559999 | 11193 |
| 1714422420 | 16.715 | 0.11 | 0.63 | 16.695 | 16.795 | 16.594999 | 9026 |
| 1714163220 | 16.61 | 0.45 | 2.82 | 16.535 | 16.61 | 16.5 | 2169 |
| 1714076820 | 16.155 | -0.4 | -2.42 | 16.579999 | 16.579999 | 16.015 | 7993 |
| 1713990420 | 16.555 | 1.36 | 8.95 | 15.325 | 16.665 | 15.285 | 12310 |
| 1713903960 | 15.195 | -0.07 | -0.46 | 15.215 | 15.435 | 15.19 | 27864 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
