Atlas Copco (PK) Historical Data - ATLCY | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Atlas Copco (PK) (ATLCY)
Atlas Copco (PK) (ATLCY) Historical

Atlas Copco (PK) (ATLCY)

15.24

0.31

(2.08%)

Closed April 27 4:00PM

Delayed by 15 minutes

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
1714166580	15.24	0.31	2.08	15.3	15.3	15.195	19925
1714080300	14.93	-0.37	-2.42	14.96	14.96	14.56	21638
1713994020	15.3	1.15	8.13	15.23	15.3	14.9	16352
1713907740	14.15	0.05	0.35	14.18	14.24	13.93	23786
1713821340	14.1	-0.11	-0.77	14.13	14.13	13.9907	17034
1713561900	14.21	-0.3	-2.07	14.33	14.33	14.19	13555
1713475500	14.51	-0.13	-0.89	14.63	14.68	14.47	45380
1713389100	14.64	-0.08	-0.54	14.79	14.79	14.56	36416
1713302940	14.72	-0.09	-0.61	14.686	14.74	14.5855	18638
1713216000	14.81	0.18	1.23	15.094	15.094	14.81	9005
1712957160	14.63	-0.23	-1.55	14.74	14.74	14.615	15135
1712870760	14.86	-0.02	-0.13	14.77	14.897	14.66	15785
1712784000	14.88	-0.19	-1.26	14.83	14.95	14.79	13179
1712698140	15.07	-0.09	-0.59	15.39	15.39	14.99	15769
1712611200	15.16	0.31	2.09	15.2	15.22	15.05	61512
1712352000	14.85	-0.3	-1.98	14.81	14.95	14.69	112138
1712265780	15.15	-0.05	-0.33	15.155	15.18	14.83	16278
1712179500	15.2	0.26	1.77	14.96	15.2	14.88	20664
1712092980	14.935	0.11	0.71	14.91	15.07	14.8	39868
1712006940	14.83	0	0.00	15.3	15.3	14.73	38765
1711660800	14.83	-0.41	-2.69	15.3	15.3	14.39	21572
1711574580	15.24	-0.31	-2.01	15.09	15.3	15.09	12474
1711488540	15.553	-0.05	-0.30	15.408	15.7	15.4	21156
1711401600	15.6	-0.37	-2.32	15.74	15.8	15.56	18718
1711142880	15.97	0.19	1.20	15.785	15.97	15.6	39890
1711056240	15.78	0.19	1.20	15.65	15.81	15.65	18617
1710970140	15.5936	0.3	1.99	15.41	15.62	15.35	11599
1710883740	15.29	-0.06	-0.40	15.29	15.39	15.26	15199
1710796800	15.351	-0.22	-1.44	15.4401	15.7	15.28	7101
1710537720	15.575	0.05	0.33	15.65	15.65	15.52	17475
1710451740	15.524	-0.27	-1.68	15.82	15.82	15.46	10681
1710365340	15.79	-0.02	-0.13	15.86	15.86	15.66	12333
1710278940	15.81	-0.07	-0.44	15.6	15.83	15.52	24661
1710192540	15.88	0.2	1.28	15.56	15.88	15.455	25864
1709936640	15.68	0.02	0.13	15.99	15.99	15.68	14481
1709850360	15.66	0.34	2.22	15.42	15.66	15.42	9398
1709764080	15.32	0.34	2.27	15.19	15.38	15.19	19865
1709677620	14.98	-0.1	-0.63	15.01	15.1	14.95	12413
1709590980	15.075	-0.08	-0.50	15.15	15.24	15	19705
1709332140	15.15	-0.07	-0.46	14.99	15.44	14.96	16602
1709245440	15.22	0.13	0.86	15.12	15.25	14.95	31460
1709159100	15.09	-0.11	-0.73	15.095	15.22	15.09	10091
1709072940	15.2008	-0.12	-0.78	15.0163	15.24	15.0163	16065
1708986360	15.32	0.27	1.79	15.18	15.49	15.18	16678
1708726800	15.05	-0.02	-0.13	14.99	15.11	14.96	37655
1708640940	15.07	0.4	2.73	15.05	15.07	14.95	9855
1708554000	14.67	0.08	0.55	14.56	14.67	14.52	14127
1708467600	14.59	-0.15	-1.02	14.36	14.61	14.36	24997
1708122180	14.74	0.46	3.22	14.85	14.85	14.49	18880
1708036140	14.28	0.23	1.64	14.218	14.28	14.11	16005
1707949620	14.05	0.33	2.37	13.9	14.05	13.89	22952
1707863340	13.725	-0.52	-3.62	13.87	13.93	13.67	12811
1707776940	14.24	-0.02	-0.14	14.35	14.35	14.22	15474
1707517200	14.26	0.05	0.39	14.25	14.26	14.114	11555
1707431280	14.205	0.15	1.03	14.3	14.3	14.146	22867
1707344940	14.06	-0.02	-0.14	14	14.085	13.9815	32598
1707258480	14.08	0.21	1.51	13.89	14.14	13.89	15833
1707172140	13.87	-0.35	-2.46	14	14.02	13.784	15269
1706912580	14.22	-0.11	-0.78	14.2	14.27	14.16	8364
1706826540	14.332	0.36	2.59	14.32	14.38	14.21	17313
1706740140	13.97	0.09	0.65	14.085	14.19	13.946	13397
1706653320	13.88	-0.06	-0.43	13.9	13.95	13.8	20508
1706567340	13.94	0.07	0.52	13.874	13.94	13.69	15995

Atlas Copco (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions