Atlas Copco (PK) (ATLKY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721164920 | 19.01 | 0.06 | 0.32 | 18.62 | 19.04 | 18.62 | 63528 |
| 1721078940 | 18.95 | -0.16 | -0.84 | 19.08 | 19.1 | 18.9225 | 346291 |
| 1720819200 | 19.11 | 0.53 | 2.85 | 18.87 | 19.2002 | 18.87 | 104254 |
| 1720733280 | 18.58 | 0.24 | 1.31 | 18.48 | 18.7099 | 18.48 | 82571 |
| 1720646880 | 18.34 | -0.06 | -0.33 | 18.19 | 18.4 | 18.19 | 128406 |
| 1720560540 | 18.4 | -0.09 | -0.49 | 18.4475 | 18.46 | 18.26 | 83128 |
| 1720473600 | 18.49 | -0.05 | -0.27 | 18.7 | 18.7 | 18.49 | 137722 |
| 1720214640 | 18.54 | -0.4 | -2.11 | 18.57 | 18.7 | 18.39 | 147597 |
| 1720041000 | 18.94 | 0.19 | 1.01 | 18.9601 | 19.05 | 18.88 | 51807 |
| 1719955740 | 18.75 | -0.04 | -0.21 | 18.41 | 18.76 | 18.41 | 120569 |
| 1719868980 | 18.79 | -0.08 | -0.42 | 18.775 | 18.86 | 18.66 | 367875 |
| 1719610020 | 18.87 | 0.19 | 1.02 | 18.59 | 18.87 | 18.59 | 63714 |
| 1719523200 | 18.68 | -0.15 | -0.77 | 18.845 | 18.88 | 18.67 | 71727 |
| 1719437040 | 18.825 | 0.04 | 0.19 | 18.69 | 18.93 | 18.69 | 418024 |
| 1719350880 | 18.79 | -0.4 | -2.08 | 18.51 | 18.84 | 18.51 | 108147 |
| 1719264540 | 19.19 | 0.45 | 2.40 | 19.12 | 19.4 | 19.12 | 104292 |
| 1719005220 | 18.74 | -0.13 | -0.69 | 18.37 | 19.26 | 18.37 | 79154 |
| 1718918640 | 18.87 | -0.46 | -2.38 | 18.94 | 19.16 | 18.83 | 138085 |
| 1718746140 | 19.331 | 0.14 | 0.73 | 19.18 | 19.34 | 19.14 | 99086 |
| 1718659680 | 19.19 | 0.16 | 0.84 | 18.94 | 19.19 | 18.9 | 105876 |
| 1718400300 | 19.03 | -0.32 | -1.65 | 19.03 | 19.09 | 18.8765 | 198793 |
| 1718314140 | 19.35 | -0.39 | -1.98 | 19.59 | 19.64 | 19.28 | 173120 |
| 1718227380 | 19.74 | 0.46 | 2.39 | 19.92 | 20.03 | 19.56 | 131070 |
| 1718141340 | 19.28 | -0.18 | -0.92 | 19.29 | 19.34 | 19.155 | 90989 |
| 1718054880 | 19.46 | 0.03 | 0.15 | 19.265 | 19.49 | 19.24 | 78069 |
| 1717795800 | 19.43 | -0.02 | -0.10 | 19.46 | 19.61 | 19.34 | 287326 |
| 1717709400 | 19.45 | 0.02 | 0.10 | 19.73 | 19.73 | 19.38 | 61931 |
| 1717622460 | 19.43 | 0.23 | 1.20 | 19.52 | 19.52 | 19.29 | 90437 |
| 1717536360 | 19.2 | -0.18 | -0.93 | 19.26 | 19.28 | 19.075 | 86614 |
| 1717450140 | 19.38 | 0.2 | 1.04 | 19.42 | 19.42 | 19.24 | 70908 |
| 1717190940 | 19.18 | 0.48 | 2.57 | 19.09 | 19.18 | 18.97 | 99274 |
| 1717104540 | 18.7 | 0.11 | 0.59 | 18.62 | 18.8 | 18.56 | 115743 |
| 1717018020 | 18.59 | -0.41 | -2.16 | 18.7 | 18.784 | 18.58 | 82617 |
| 1716931740 | 19.001 | -0.05 | -0.26 | 19.12 | 19.16 | 18.91 | 79045 |
| 1716585840 | 19.05 | 0.02 | 0.11 | 18.9301 | 19.16 | 18.93 | 64303 |
| 1716499740 | 19.03 | 0.16 | 0.85 | 19.37 | 19.37 | 18.92 | 97048 |
| 1716412800 | 18.87 | 0.24 | 1.29 | 18.94 | 19.01 | 18.78 | 114878 |
| 1716326940 | 18.63 | -0.04 | -0.21 | 18.65 | 18.7025 | 18.6 | 112248 |
| 1716240180 | 18.67 | 0.12 | 0.65 | 18.59 | 18.74 | 18.57 | 97782 |
| 1715981340 | 18.55 | 0.06 | 0.32 | 18.4099 | 18.56 | 18.39 | 83548 |
| 1715894940 | 18.49 | -0.4 | -2.12 | 18.49 | 18.6 | 18.4506 | 105892 |
| 1715808000 | 18.89 | 0.39 | 2.11 | 18.6199 | 18.95 | 18.56 | 73672 |
| 1715722140 | 18.5 | 0.05 | 0.27 | 18.36 | 18.57 | 18.33 | 79898 |
| 1715635200 | 18.45 | -0.29 | -1.55 | 18.42 | 18.53 | 18.38 | 72657 |
| 1715376000 | 18.74 | 0.16 | 0.86 | 18.73 | 18.79 | 18.646 | 78888 |
| 1715289720 | 18.58 | 0.16 | 0.88 | 18.345 | 18.62 | 18.345 | 89764 |
| 1715203200 | 18.418 | 0.09 | 0.48 | 18.25 | 18.55 | 18.25 | 70315 |
| 1715117340 | 18.33 | 0.07 | 0.38 | 18.2401 | 18.49 | 18.24 | 82577 |
| 1715030940 | 18.26 | 0.05 | 0.26 | 18.16 | 18.35 | 18.16 | 163139 |
| 1714771740 | 18.212 | 0.4 | 2.26 | 18.104 | 18.26 | 18.0309 | 80964 |
| 1714685340 | 17.81 | 0.01 | 0.06 | 17.53 | 17.88 | 17.53 | 503412 |
| 1714598400 | 17.8 | 0.08 | 0.45 | 17.72 | 18.0699 | 17.61 | 200722 |
| 1714512600 | 17.72 | -0.19 | -1.07 | 17.9 | 18.06 | 17.7 | 1185349 |
| 1714425720 | 17.912 | 0.24 | 1.37 | 17.77 | 18 | 17.77 | 372779 |
| 1714166580 | 17.67 | 0.3 | 1.73 | 17.52 | 17.76 | 17.52 | 621775 |
| 1714080300 | 17.37 | -0.37 | -2.09 | 17.02 | 17.46 | 17.014 | 337594 |
| 1713994020 | 17.74 | 1.5 | 9.24 | 17.74 | 17.78 | 17.5 | 125082 |
| 1713907740 | 16.239999 | 0.05 | 0.31 | 16.26 | 16.3945 | 16.239999 | 1518306 |
| 1713821340 | 16.19 | -0.17 | -1.04 | 16.239999 | 16.25 | 16.024999 | 1000851 |
| 1713561900 | 16.36 | -0.13 | -0.79 | 16.45 | 16.51 | 16.27 | 770634 |
| 1713475500 | 16.489999 | -0.2 | -1.20 | 16.66 | 16.71 | 16.37 | 4893310 |
| 1713389100 | 16.69 | -0.08 | -0.48 | 16.835 | 16.835 | 16.5 | 1899950 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
