Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlas Copco Ab (TSX: ATL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 0.0700 0.0700 0.0550 0.0600 6,000 +0.00(+0.00%)
Apr 26, 2016 0.0600 0.0600 0.0600 1 +0.00(+0.00%)
Apr 25, 2016 0.0600 0.0600 0.0600 0.0600 21,000 +0.00(+0.00%)
Apr 22, 2016 0.0600 0.0600 0.0600 0.0600 4,685 +0.00(+0.00%)
Apr 21, 2016 0.0650 0.0650 0.0450 0.0600 69,000 +0.01(+20.00%)
Apr 20, 2016 0.0450 0.0500 0.0450 0.0500 6,809 -0.00(-9.09%)
Apr 19, 2016 0.0400 0.0550 0.0400 0.0550 9,000 +0.01(+22.22%)
Apr 15, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 13, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 12, 2016 0.0450 0.0500 0.0450 0.0500 22,500 +0.01(+25.00%)
Apr 07, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 04, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 31, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 29, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 24, 2016 0.0400 0.0400 0.0400 650 +0.00(+0.00%)
Mar 23, 2016 0.0400 0.0400 0.0400 0.0400 30,000 -0.01(-20.00%)
Mar 17, 2016 0.0500 0.0500 0.0500 1,688 +0.01(+25.00%)
Mar 16, 2016 0.0500 0.0500 0.0400 0.0400 2,000 -0.01(-20.00%)
Mar 10, 2016 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Mar 09, 2016 0.0400 0.0400 0.0400 0.0400 1,000 -0.01(-20.00%)
Mar 08, 2016 0.0500 0.0500 0.0500 0.0500 5,800 +0.00(+0.00%)
Mar 07, 2016 0.0450 0.0500 0.0450 0.0500 32,125 +0.02(+66.67%)
Feb 24, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Feb 22, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 05, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Feb 01, 2016 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jan 29, 2016 0.0400 0.0400 0.0400 0.0400 24,060 +0.00(+14.29%)
Jan 28, 2016 0.0350 0.0350 0.0350 0.0350 11,270 +0.01(+16.67%)
Jan 15, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jan 13, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 07, 2016 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Jan 05, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 04, 2016 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Dec 31, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 30, 2015 0.0350 0.0350 0.0300 0.0300 3,100 +0.00(+0.00%)
Dec 29, 2015 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Dec 23, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 22, 2015 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Dec 18, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 15, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 14, 2015 0.0400 0.0400 0.0300 0.0300 4,000 +0.00(+0.00%)
Dec 11, 2015 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Dec 10, 2015 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-25.00%)
Dec 09, 2015 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+14.29%)
Dec 07, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 04, 2015 0.0350 0.0350 0.0350 0.0350 6,666 +0.00(+0.00%)
Dec 01, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 30, 2015 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Nov 25, 2015 0.0350 0.0350 0.0350 100 -0.00(-12.50%)
Nov 17, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 12, 2015 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Nov 09, 2015 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Nov 06, 2015 0.0400 0.0450 0.0400 0.0450 12,000 +0.00(+12.50%)
Nov 04, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 03, 2015 0.0500 0.0500 0.0450 0.0450 52,000 -0.01(-10.00%)
Nov 02, 2015 0.0500 0.0550 0.0500 0.0500 50,901 +0.00(+0.00%)
Oct 30, 2015 0.0500 0.0500 0.0500 0.0500 12,000 -0.00(-9.09%)
Oct 28, 2015 0.0550 0.0550 0.0550 10 +0.00(+10.00%)
Oct 27, 2015 0.0500 0.0500 0.0500 0.0500 5,000 -0.00(-9.09%)
Oct 26, 2015 0.0500 0.0550 0.0500 0.0550 16,050 +0.00(+10.00%)
Oct 23, 2015 0.0500 0.0500 0.0500 0.0500 29,500 +0.00(+0.00%)
Oct 22, 2015 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Oct 19, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 13, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 07, 2015 0.0500 0.0500 0.0500 0 +0.01(+42.86%)
Oct 06, 2015 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Oct 05, 2015 0.0350 0.0350 0.0350 0.0350 28,115 +0.00(+0.00%)
Sep 30, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Sep 28, 2015 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Sep 24, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 23, 2015 0.0350 0.0400 0.0250 0.0400 96,212 +0.01(+60.00%)
Sep 21, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Sep 16, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Sep 10, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 08, 2015 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Sep 02, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 28, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 27, 2015 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Aug 25, 2015 0.0350 0.0350 0.0350 1,500 +0.00(+0.00%)
Aug 24, 2015 0.0350 0.0350 0.0350 0.0350 71,037 +0.00(+0.00%)
Aug 21, 2015 0.0400 0.0400 0.0350 0.0350 10,000 -0.00(-12.50%)
Aug 19, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 18, 2015 0.0450 0.0450 0.0350 0.0450 97,000 +0.01(+28.57%)
Aug 17, 2015 0.0350 0.0350 0.0350 0.0350 113,100 +0.01(+16.67%)
Aug 14, 2015 0.0300 0.0300 0.0250 0.0300 95,000 -0.01(-14.29%)
Aug 13, 2015 0.0350 0.0350 0.0350 0.0350 68,000 +0.00(+0.00%)
Aug 12, 2015 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Aug 11, 2015 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Aug 05, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 04, 2015 0.0350 0.0350 0.0350 0.0350 142,000 +0.00(+0.00%)
Jul 31, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 30, 2015 0.0350 0.0350 0.0350 0.0350 2,620 -0.01(-22.22%)
Jul 29, 2015 0.0450 0.0450 0.0450 0.0450 2,480 -0.01(-10.00%)
Jul 27, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 24, 2015 0.0550 0.0550 0.0500 0.0500 64,500 -0.00(-9.09%)
Jul 23, 2015 0.0550 0.0600 0.0500 0.0550 42,600 -0.01(-15.38%)
Jul 21, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 16, 2015 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Jul 15, 2015 0.0700 0.0750 0.0700 0.0750 14,000 +0.01(+25.00%)
Jul 14, 2015 0.0650 0.0650 0.0500 0.0600 6,000 -0.01(-20.00%)
Jul 13, 2015 0.0700 0.0750 0.0700 0.0750 27,400 +0.01(+15.38%)
Jul 10, 2015 0.1000 0.1000 0.0600 0.0650 59,000 -0.04(-35.00%)
Jul 09, 2015 0.1000 0.1000 0.1000 0.1000 7,500 +0.00(+0.00%)
Jul 08, 2015 0.1100 0.1100 0.0750 0.1000 44,500 -0.02(-20.00%)
Jul 07, 2015 0.1250 0.1250 0.1250 0.1250 30,000 +0.00(+0.00%)
Jul 06, 2015 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Jul 02, 2015 0.1250 0.1250 0.1250 0 -0.04(-21.88%)
Jun 30, 2015 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jun 29, 2015 0.1500 0.1550 0.1300 0.1500 2,000 +0.01(+7.14%)
Jun 25, 2015 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jun 23, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 19, 2015 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jun 18, 2015 0.1250 0.1400 0.1250 0.1400 2,300 +0.01(+7.69%)
Jun 15, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 12, 2015 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Jun 10, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 09, 2015 0.1300 0.1300 0.1300 0.1300 500 -0.01(-7.14%)
Jun 08, 2015 0.1300 0.1400 0.1200 0.1400 5,800 -0.01(-6.67%)
Jun 02, 2015 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
May 29, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 28, 2015 0.1400 0.1400 0.1400 0.1400 5,000 +0.01(+7.69%)
May 27, 2015 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
May 26, 2015 0.1300 0.1400 0.1300 8,650 -0.01(-7.14%)
May 22, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 20, 2015 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
May 14, 2015 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
May 13, 2015 0.1500 0.1500 0.1450 0.1450 10,000 -0.01(-6.45%)
May 05, 2015 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.