Atlas Copco AB (ACO4)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 16.725 | 0.12 | 0.69 | 16.57 | 16.84 | 16.57 | 13056 |
| 1737667620 | 16.61 | 0.13 | 0.82 | 16.375 | 16.614999 | 16.375 | 9093 |
| 1737581220 | 16.475 | 0.27 | 1.63 | 16.379999 | 16.52 | 16.375 | 5464 |
| 1737494820 | 16.21 | 0 | 0.00 | 16.195 | 16.265 | 16.125 | 12735 |
| 1737408420 | 16.21 | -0.04 | -0.22 | 16.184999 | 16.254999 | 16.135 | 6081 |
| 1737149220 | 16.245 | 0.4 | 2.49 | 15.94 | 16.29 | 15.94 | 12058 |
| 1737062820 | 15.85 | 0.25 | 1.60 | 15.76 | 16 | 15.75 | 7870 |
| 1736976420 | 15.6 | 0.33 | 2.16 | 15.345 | 15.7 | 15.345 | 1716 |
| 1736890020 | 15.27 | -0.09 | -0.59 | 15.29 | 15.38 | 15.255 | 11303 |
| 1736803620 | 15.36 | 0.04 | 0.26 | 15.27 | 15.36 | 14.93 | 4528 |
| 1736544420 | 15.32 | -0.07 | -0.45 | 15.4 | 15.56 | 15.305 | 15322 |
| 1736458020 | 15.39 | 0.07 | 0.46 | 15.39 | 15.85 | 15.365 | 3429 |
| 1736371620 | 15.32 | 0.15 | 0.96 | 15.13 | 15.425 | 15.13 | 8197 |
| 1736285220 | 15.175 | 0.08 | 0.50 | 14.91 | 15.4 | 14.91 | 14422 |
| 1736198820 | 15.1 | 0.16 | 1.07 | 15.4 | 16 | 15 | 18793 |
| 1735939620 | 14.94 | 0.07 | 0.47 | 15.02 | 15.055 | 14.94 | 15467 |
| 1735853220 | 14.87 | 0.21 | 1.43 | 14.91 | 15.15 | 14.635 | 16811 |
| 1735594020 | 14.66 | -0.2 | -1.35 | 14.81 | 14.81 | 14.66 | 1774 |
| 1735334820 | 14.86 | 0.18 | 1.23 | 14.76 | 14.87 | 14.585 | 6665 |
| 1734989220 | 14.68 | -0.1 | -0.68 | 14.69 | 14.805 | 14.66 | 14193 |
| 1734730020 | 14.78 | -0.25 | -1.63 | 14.86 | 14.93 | 14.615 | 4250 |
| 1734643620 | 15.025 | -0.37 | -2.40 | 15.2 | 15.205 | 14.96 | 18826 |
| 1734557220 | 15.395 | 0.04 | 0.26 | 15.445 | 15.485 | 15.255 | 13131 |
| 1734470820 | 15.355 | -0.33 | -2.10 | 15.615 | 15.615 | 15.35 | 4520 |
| 1734384420 | 15.685 | 0.35 | 2.25 | 15.295 | 15.79 | 15.29 | 9520 |
| 1734125220 | 15.34 | -0.21 | -1.35 | 15.435 | 15.56 | 15.34 | 10487 |
| 1734038820 | 15.55 | -0.09 | -0.58 | 15.555 | 15.61 | 15.5 | 6764 |
| 1733952420 | 15.64 | 0.14 | 0.87 | 15.585 | 15.64 | 15.55 | 20069 |
| 1733866020 | 15.505 | -0.22 | -1.40 | 15.675 | 15.675 | 15.505 | 5655 |
| 1733779620 | 15.725 | 0.08 | 0.54 | 15.635 | 15.88 | 15.635 | 9801 |
| 1733520420 | 15.64 | 0.08 | 0.51 | 15.535 | 15.68 | 15.53 | 6481 |
| 1733434020 | 15.56 | -0.07 | -0.42 | 15.645 | 15.645 | 15.47 | 6856 |
| 1733347620 | 15.625 | 0.27 | 1.73 | 15.57 | 15.68 | 15.555 | 5337 |
| 1733261220 | 15.36 | -0.05 | -0.29 | 15.375 | 15.62 | 15.335 | 9769 |
| 1733174820 | 15.405 | 0.35 | 2.36 | 14.855 | 15.45 | 14.855 | 8291 |
| 1732915620 | 15.05 | 0.06 | 0.40 | 14.95 | 15.07 | 14.9 | 5213 |
| 1732829220 | 14.99 | -0.03 | -0.20 | 15.125 | 15.125 | 14.9 | 8589 |
| 1732742820 | 15.02 | 0 | 0.03 | 14.93 | 15.04 | 14.925 | 6969 |
| 1732656420 | 15.015 | -0.04 | -0.27 | 14.9 | 15.065 | 14.9 | 14781 |
| 1732570020 | 15.055 | -0.15 | -0.95 | 15.16 | 15.265 | 15.03 | 6862 |
| 1732310820 | 15.2 | 0.29 | 1.95 | 14.98 | 15.2 | 14.855 | 11566 |
| 1732224420 | 14.91 | 0.18 | 1.22 | 14.745 | 14.915 | 14.705 | 16794 |
| 1732138020 | 14.73 | -0.25 | -1.64 | 15.065 | 15.115 | 14.72 | 13280 |
| 1732051620 | 14.975 | -0.05 | -0.33 | 14.945 | 15.07 | 14.795 | 4350 |
| 1731965220 | 15.025 | -0.06 | -0.36 | 15.245 | 15.245 | 14.99 | 12600 |
| 1731705960 | 15.08 | -0.32 | -2.05 | 15.3 | 15.3 | 15.08 | 6965 |
| 1731619560 | 15.395 | -0.03 | -0.16 | 15.36 | 15.475 | 15.36 | 4539 |
| 1731533160 | 15.42 | 0.09 | 0.59 | 15.24 | 15.445 | 15.16 | 6754 |
| 1731446820 | 15.33 | -0.57 | -3.58 | 15.65 | 15.79 | 15.185 | 11687 |
| 1731360420 | 15.9 | 0.33 | 2.12 | 15.62 | 16 | 15.62 | 4636 |
| 1731101220 | 15.57 | -0.3 | -1.89 | 15.815 | 15.815 | 15.565 | 6269 |
| 1731014760 | 15.87 | 0.52 | 3.42 | 15.39 | 15.92 | 15.26 | 7235 |
| 1730928360 | 15.345 | 0.05 | 0.33 | 15.325 | 15.85 | 15.24 | 7154 |
| 1730841960 | 15.295 | 0.11 | 0.72 | 15.175 | 15.32 | 15.09 | 4460 |
| 1730755560 | 15.185 | 0.04 | 0.26 | 15.14 | 15.335 | 15.14 | 9116 |
| 1730496360 | 15.145 | -0.04 | -0.26 | 15.15 | 15.4 | 15.015 | 9546 |
| 1730409960 | 15.185 | -0.19 | -1.20 | 15.19 | 15.235 | 15.03 | 9403 |
| 1730323560 | 15.37 | -0.37 | -2.35 | 15.69 | 15.69 | 15.285 | 8966 |
| 1730237160 | 15.74 | -0.12 | -0.73 | 15.71 | 15.875 | 15.645 | 15152 |
| 1730150760 | 15.855 | 0.23 | 1.44 | 15.67 | 15.905 | 15.67 | 5403 |
| 1729888020 | 15.63 | -0.04 | -0.22 | 15.725 | 15.735 | 15.6 | 4212 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
