Other OTC - Delayed Quote • USD
Atlas Copco AB (ATLKY)
At close: April 26 at 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 17.52 | 17.76 | 17.52 | 17.67 | 17.67 | 621,800 |
Apr 25, 2024 | 0.14 Dividend | |||||
Apr 25, 2024 | 17.02 | 17.46 | 17.01 | 17.37 | 17.37 | 337,600 |
Apr 24, 2024 | 17.74 | 17.78 | 17.50 | 17.74 | 17.60 | 125,100 |
Apr 23, 2024 | 16.26 | 16.39 | 16.24 | 16.24 | 16.12 | 1,518,300 |
Apr 22, 2024 | 16.24 | 16.25 | 16.02 | 16.19 | 16.07 | 1,000,900 |
Apr 19, 2024 | 16.45 | 16.51 | 16.27 | 16.36 | 16.24 | 770,600 |
Apr 18, 2024 | 16.66 | 16.71 | 16.37 | 16.49 | 16.36 | 4,893,300 |
Apr 17, 2024 | 16.84 | 16.84 | 16.50 | 16.69 | 16.56 | 1,900,000 |
Apr 16, 2024 | 16.76 | 16.82 | 16.66 | 16.77 | 16.64 | 4,275,600 |
Apr 15, 2024 | 17.17 | 17.24 | 16.83 | 16.88 | 16.75 | 5,438,100 |
Apr 12, 2024 | 16.76 | 16.84 | 16.61 | 16.65 | 16.52 | 1,820,700 |
Apr 11, 2024 | 16.94 | 16.97 | 16.64 | 16.95 | 16.82 | 1,564,400 |
Apr 10, 2024 | 16.92 | 17.16 | 16.85 | 17.03 | 16.90 | 2,252,000 |
Apr 9, 2024 | 17.42 | 17.44 | 17.13 | 17.29 | 17.16 | 856,100 |
Apr 8, 2024 | 17.36 | 17.41 | 17.24 | 17.24 | 17.11 | 1,622,200 |
Apr 5, 2024 | 16.76 | 17.10 | 16.73 | 17.05 | 16.92 | 1,093,500 |
Apr 4, 2024 | 17.16 | 17.25 | 16.87 | 16.87 | 16.74 | 1,013,200 |
Apr 3, 2024 | 16.83 | 17.06 | 16.82 | 17.03 | 16.90 | 4,092,300 |
Apr 2, 2024 | 16.75 | 16.82 | 16.69 | 16.81 | 16.68 | 1,650,600 |
Apr 1, 2024 | 16.86 | 16.91 | 16.66 | 16.75 | 16.62 | 162,100 |
Mar 28, 2024 | 16.61 | 17.00 | 16.61 | 16.94 | 16.81 | 131,100 |
Mar 27, 2024 | 17.11 | 17.18 | 17.06 | 17.16 | 17.03 | 131,600 |
Mar 26, 2024 | 17.38 | 17.56 | 17.28 | 17.46 | 17.33 | 143,100 |
Mar 25, 2024 | 17.54 | 17.70 | 17.51 | 17.51 | 17.38 | 165,800 |
Mar 22, 2024 | 17.70 | 17.76 | 17.64 | 17.68 | 17.55 | 321,300 |
Mar 21, 2024 | 17.64 | 17.83 | 17.64 | 17.81 | 17.67 | 273,300 |
Mar 20, 2024 | 17.45 | 17.60 | 17.29 | 17.60 | 17.47 | 104,200 |
Mar 19, 2024 | 17.35 | 17.43 | 17.29 | 17.33 | 17.20 | 681,500 |
Mar 18, 2024 | 17.57 | 17.58 | 17.40 | 17.47 | 17.34 | 66,700 |
Mar 15, 2024 | 17.80 | 17.83 | 17.72 | 17.77 | 17.63 | 113,800 |
Mar 14, 2024 | 17.80 | 17.85 | 17.61 | 17.72 | 17.59 | 112,600 |
Mar 13, 2024 | 17.87 | 17.91 | 17.77 | 17.85 | 17.71 | 75,900 |
Mar 12, 2024 | 17.60 | 17.88 | 17.48 | 17.88 | 17.74 | 113,800 |
Mar 11, 2024 | 17.52 | 17.61 | 17.43 | 17.52 | 17.39 | 150,700 |
Mar 8, 2024 | 18.03 | 18.06 | 17.74 | 17.75 | 17.61 | 154,400 |
Mar 7, 2024 | 17.62 | 17.77 | 17.59 | 17.75 | 17.61 | 152,100 |
Mar 6, 2024 | 17.25 | 17.51 | 17.25 | 17.44 | 17.31 | 477,700 |
Mar 5, 2024 | 17.23 | 17.35 | 17.05 | 17.06 | 16.93 | 333,600 |
Mar 4, 2024 | 17.21 | 17.39 | 17.21 | 17.38 | 17.25 | 105,600 |
Mar 1, 2024 | 17.32 | 17.47 | 17.27 | 17.47 | 17.34 | 97,500 |
Feb 29, 2024 | 17.37 | 17.46 | 17.21 | 17.33 | 17.20 | 86,400 |
Feb 28, 2024 | 17.27 | 17.41 | 17.27 | 17.39 | 17.26 | 92,200 |
Feb 27, 2024 | 17.25 | 17.41 | 17.25 | 17.32 | 17.19 | 107,600 |
Feb 26, 2024 | 17.39 | 17.55 | 17.39 | 17.51 | 17.38 | 91,800 |
Feb 23, 2024 | 17.28 | 17.31 | 17.20 | 17.22 | 17.09 | 75,100 |
Feb 22, 2024 | 17.37 | 17.41 | 17.30 | 17.39 | 17.26 | 107,800 |
Feb 21, 2024 | 16.74 | 16.92 | 16.72 | 16.83 | 16.70 | 391,600 |
Feb 20, 2024 | 16.77 | 16.86 | 16.72 | 16.80 | 16.67 | 107,800 |
Feb 16, 2024 | 16.79 | 16.96 | 16.76 | 16.84 | 16.71 | 107,700 |
Feb 15, 2024 | 16.21 | 16.34 | 16.18 | 16.33 | 16.21 | 161,700 |
Feb 14, 2024 | 15.94 | 16.05 | 15.90 | 16.05 | 15.93 | 118,000 |
Feb 13, 2024 | 15.73 | 15.92 | 15.71 | 15.81 | 15.69 | 121,400 |
Feb 12, 2024 | 16.37 | 16.46 | 16.35 | 16.42 | 16.30 | 83,100 |
Feb 9, 2024 | 16.33 | 16.43 | 16.25 | 16.40 | 16.28 | 146,800 |
Feb 8, 2024 | 16.28 | 16.31 | 16.18 | 16.29 | 16.17 | 94,000 |
Feb 7, 2024 | 16.08 | 16.13 | 16.00 | 16.07 | 15.95 | 110,600 |
Feb 6, 2024 | 15.93 | 16.12 | 15.92 | 16.12 | 16.00 | 133,300 |
Feb 5, 2024 | 15.86 | 15.90 | 15.63 | 15.78 | 15.66 | 205,800 |
Feb 2, 2024 | 16.06 | 16.17 | 16.02 | 16.17 | 16.05 | 99,800 |
Feb 1, 2024 | 16.22 | 16.34 | 16.15 | 16.29 | 16.17 | 135,400 |
Jan 31, 2024 | 16.06 | 16.22 | 15.96 | 16.01 | 15.89 | 81,000 |
Jan 30, 2024 | 15.87 | 15.94 | 15.76 | 15.86 | 15.74 | 162,200 |
Jan 29, 2024 | 15.62 | 15.97 | 15.62 | 15.93 | 15.81 | 126,600 |
Jan 26, 2024 | 15.69 | 15.75 | 15.64 | 15.66 | 15.54 | 99,400 |
Jan 25, 2024 | 15.74 | 15.85 | 15.62 | 15.77 | 15.65 | 117,100 |
Jan 24, 2024 | 16.42 | 16.44 | 16.29 | 16.29 | 16.17 | 102,500 |
Jan 23, 2024 | 16.09 | 16.14 | 16.01 | 16.12 | 16.00 | 154,300 |
Jan 22, 2024 | 16.04 | 16.19 | 16.01 | 16.09 | 15.97 | 98,700 |
Jan 19, 2024 | 15.75 | 15.80 | 15.63 | 15.80 | 15.68 | 89,300 |
Jan 18, 2024 | 15.76 | 15.76 | 15.60 | 15.74 | 15.62 | 111,700 |
Jan 17, 2024 | 15.57 | 15.65 | 15.51 | 15.65 | 15.53 | 195,500 |
Jan 16, 2024 | 15.99 | 16.08 | 15.89 | 15.93 | 15.81 | 139,300 |
Jan 12, 2024 | 16.21 | 16.27 | 16.14 | 16.23 | 16.11 | 130,600 |
Jan 11, 2024 | 16.14 | 16.15 | 15.88 | 16.05 | 15.93 | 124,900 |
Jan 10, 2024 | 15.91 | 16.06 | 15.88 | 16.02 | 15.90 | 104,500 |
Jan 9, 2024 | 15.80 | 15.93 | 15.77 | 15.91 | 15.79 | 138,700 |
Jan 8, 2024 | 15.94 | 16.10 | 15.93 | 16.05 | 15.93 | 137,900 |
Jan 5, 2024 | 15.86 | 16.08 | 15.77 | 15.87 | 15.75 | 207,800 |
Jan 4, 2024 | 16.05 | 16.28 | 16.05 | 16.21 | 16.09 | 1,145,400 |
Jan 3, 2024 | 16.31 | 16.38 | 16.17 | 16.33 | 16.21 | 106,400 |
Jan 2, 2024 | 16.82 | 16.87 | 16.65 | 16.70 | 16.57 | 119,500 |
Dec 29, 2023 | 17.28 | 17.31 | 17.18 | 17.21 | 17.08 | 209,500 |
Dec 28, 2023 | 17.28 | 17.34 | 17.22 | 17.25 | 17.12 | 102,900 |
Dec 27, 2023 | 17.20 | 17.36 | 17.20 | 17.35 | 17.22 | 134,500 |
Dec 26, 2023 | 17.03 | 17.21 | 17.03 | 17.20 | 17.07 | 101,600 |
Dec 22, 2023 | 17.14 | 17.18 | 17.04 | 17.12 | 16.99 | 132,100 |
Dec 21, 2023 | 16.99 | 17.00 | 16.78 | 16.95 | 16.82 | 151,100 |
Dec 20, 2023 | 16.84 | 16.95 | 16.67 | 16.69 | 16.56 | 129,900 |
Dec 19, 2023 | 16.73 | 16.86 | 16.73 | 16.81 | 16.68 | 162,000 |
Dec 18, 2023 | 16.63 | 16.63 | 16.49 | 16.56 | 16.43 | 137,200 |
Dec 15, 2023 | 16.54 | 16.76 | 16.53 | 16.61 | 16.48 | 179,500 |
Dec 14, 2023 | 16.25 | 16.46 | 16.23 | 16.32 | 16.20 | 367,400 |
Dec 13, 2023 | 16.03 | 16.24 | 15.81 | 16.19 | 16.07 | 101,800 |
Dec 12, 2023 | 15.91 | 15.99 | 15.85 | 15.97 | 15.85 | 94,200 |
Dec 11, 2023 | 15.86 | 15.95 | 15.84 | 15.93 | 15.81 | 102,800 |
Dec 8, 2023 | 15.59 | 15.80 | 15.59 | 15.77 | 15.65 | 101,700 |
Dec 7, 2023 | 15.74 | 15.74 | 15.53 | 15.73 | 15.61 | 88,800 |
Dec 6, 2023 | 15.69 | 15.82 | 15.63 | 15.63 | 15.51 | 116,500 |
Dec 5, 2023 | 15.39 | 15.59 | 15.37 | 15.40 | 15.28 | 147,300 |
Dec 4, 2023 | 15.40 | 15.49 | 15.33 | 15.46 | 15.34 | 111,800 |
Dec 1, 2023 | 15.52 | 15.71 | 15.49 | 15.69 | 15.57 | 99,700 |
Nov 30, 2023 | 15.57 | 15.57 | 15.32 | 15.38 | 15.26 | 252,200 |
Nov 29, 2023 | 15.72 | 15.72 | 15.51 | 15.59 | 15.47 | 199,800 |
Nov 28, 2023 | 15.49 | 15.50 | 15.28 | 15.46 | 15.34 | 115,100 |
Nov 27, 2023 | 15.29 | 15.37 | 15.24 | 15.36 | 15.24 | 87,100 |
Nov 24, 2023 | 15.17 | 15.34 | 15.17 | 15.24 | 15.12 | 65,800 |
Nov 22, 2023 | 15.49 | 15.49 | 15.26 | 15.36 | 15.24 | 94,700 |
Nov 21, 2023 | 15.37 | 15.48 | 15.28 | 15.28 | 15.16 | 130,400 |
Nov 20, 2023 | 15.21 | 15.42 | 15.21 | 15.39 | 15.27 | 183,200 |
Nov 17, 2023 | 15.49 | 15.49 | 14.93 | 15.13 | 15.01 | 653,800 |
Nov 16, 2023 | 14.78 | 14.94 | 14.78 | 14.91 | 14.80 | 241,300 |
Nov 15, 2023 | 14.90 | 15.04 | 14.88 | 14.92 | 14.81 | 179,500 |
Nov 14, 2023 | 14.37 | 14.67 | 14.37 | 14.66 | 14.55 | 112,000 |
Nov 13, 2023 | 13.98 | 14.06 | 13.84 | 13.98 | 13.87 | 127,900 |
Nov 10, 2023 | 13.88 | 13.96 | 13.75 | 13.94 | 13.83 | 149,700 |
Nov 9, 2023 | 14.02 | 14.18 | 13.91 | 13.95 | 13.84 | 151,900 |
Nov 8, 2023 | 13.56 | 13.71 | 13.56 | 13.64 | 13.54 | 152,000 |
Nov 7, 2023 | 13.68 | 13.69 | 13.55 | 13.60 | 13.50 | 99,400 |
Nov 6, 2023 | 13.63 | 13.76 | 13.56 | 13.60 | 13.50 | 139,900 |
Nov 3, 2023 | 13.58 | 13.74 | 13.58 | 13.68 | 13.58 | 137,100 |
Nov 2, 2023 | 13.40 | 13.44 | 13.25 | 13.36 | 13.26 | 131,500 |
Nov 1, 2023 | 12.78 | 12.99 | 12.78 | 12.97 | 12.87 | 119,200 |
Oct 31, 2023 | 12.93 | 13.02 | 12.82 | 12.93 | 12.83 | 227,000 |
Oct 30, 2023 | 12.82 | 12.90 | 12.70 | 12.84 | 12.74 | 166,400 |
Oct 27, 2023 | 12.88 | 12.94 | 12.77 | 12.79 | 12.69 | 171,700 |
Oct 26, 2023 | 12.84 | 12.84 | 12.63 | 12.70 | 12.60 | 195,800 |
Oct 25, 2023 | 12.87 | 12.91 | 12.64 | 12.76 | 12.66 | 167,100 |
Oct 24, 2023 | 12.36 | 12.56 | 12.33 | 12.55 | 12.45 | 347,600 |
Oct 23, 2023 | 12.33 | 12.64 | 12.33 | 12.53 | 12.43 | 128,200 |
Oct 20, 2023 | 12.57 | 12.79 | 12.57 | 12.62 | 12.52 | 112,400 |
Oct 19, 2023 | 0.11 Dividend | |||||
Oct 19, 2023 | 13.14 | 13.14 | 12.87 | 12.91 | 12.81 | 211,000 |
Oct 18, 2023 | 13.26 | 13.26 | 13.03 | 13.08 | 12.87 | 129,300 |
Oct 17, 2023 | 13.36 | 13.70 | 13.36 | 13.58 | 13.36 | 114,000 |
Oct 16, 2023 | 13.73 | 13.82 | 13.68 | 13.72 | 13.50 | 226,400 |
Oct 13, 2023 | 13.84 | 13.88 | 13.65 | 13.69 | 13.47 | 134,300 |
Oct 12, 2023 | 14.09 | 14.09 | 13.76 | 13.85 | 13.63 | 316,100 |
Oct 11, 2023 | 13.66 | 13.80 | 13.61 | 13.71 | 13.49 | 868,000 |
Oct 10, 2023 | 13.62 | 13.89 | 13.60 | 13.61 | 13.39 | 2,882,900 |
Oct 9, 2023 | 13.13 | 13.27 | 13.12 | 13.25 | 13.04 | 138,700 |
Oct 6, 2023 | 13.30 | 13.57 | 13.21 | 13.49 | 13.27 | 163,400 |
Oct 5, 2023 | 13.34 | 13.39 | 13.22 | 13.32 | 13.11 | 157,100 |
Oct 4, 2023 | 13.07 | 13.08 | 12.87 | 13.08 | 12.87 | 217,200 |
Oct 3, 2023 | 13.14 | 13.22 | 13.04 | 13.10 | 12.89 | 272,700 |
Oct 2, 2023 | 13.35 | 13.36 | 13.19 | 13.25 | 13.04 | 249,700 |
Sep 29, 2023 | 13.57 | 13.57 | 13.35 | 13.40 | 13.19 | 131,100 |
Sep 28, 2023 | 13.00 | 13.27 | 12.97 | 13.19 | 12.98 | 136,100 |
Sep 27, 2023 | 12.95 | 12.96 | 12.76 | 12.85 | 12.64 | 191,500 |
Sep 26, 2023 | 13.07 | 13.09 | 12.83 | 12.88 | 12.67 | 190,100 |
Sep 25, 2023 | 13.00 | 13.17 | 13.00 | 13.14 | 12.93 | 150,500 |
Sep 22, 2023 | 12.86 | 13.02 | 12.83 | 12.83 | 12.62 | 183,100 |
Sep 21, 2023 | 12.91 | 13.01 | 12.88 | 12.88 | 12.67 | 575,500 |
Sep 20, 2023 | 13.19 | 13.34 | 13.11 | 13.13 | 12.92 | 795,000 |
Sep 19, 2023 | 13.11 | 13.21 | 13.10 | 13.16 | 12.95 | 825,200 |
Sep 18, 2023 | 13.14 | 13.32 | 13.10 | 13.29 | 13.08 | 572,100 |
Sep 15, 2023 | 13.31 | 13.35 | 13.18 | 13.20 | 12.99 | 409,600 |
Sep 14, 2023 | 13.32 | 13.47 | 13.24 | 13.34 | 13.13 | 442,600 |
Sep 13, 2023 | 13.24 | 13.33 | 13.10 | 13.12 | 12.91 | 466,300 |
Sep 12, 2023 | 13.35 | 13.55 | 13.35 | 13.41 | 13.20 | 7,201,800 |
Sep 11, 2023 | 13.55 | 13.65 | 13.49 | 13.57 | 13.35 | 382,900 |
Sep 8, 2023 | 13.23 | 13.32 | 13.16 | 13.16 | 12.95 | 627,900 |
Sep 7, 2023 | 13.21 | 13.29 | 13.11 | 13.21 | 13.00 | 567,400 |
Sep 6, 2023 | 13.37 | 13.56 | 13.34 | 13.45 | 13.23 | 1,058,700 |
Sep 5, 2023 | 13.32 | 13.41 | 13.23 | 13.31 | 13.10 | 557,400 |
Sep 1, 2023 | 13.40 | 13.49 | 13.11 | 13.16 | 12.95 | 796,900 |
Aug 31, 2023 | 13.38 | 13.38 | 13.19 | 13.23 | 13.02 | 900,700 |
Aug 30, 2023 | 13.85 | 13.97 | 13.75 | 13.77 | 13.55 | 119,000 |
Aug 29, 2023 | 13.47 | 13.84 | 13.47 | 13.84 | 13.62 | 117,500 |
Aug 28, 2023 | 13.33 | 13.46 | 13.33 | 13.46 | 13.24 | 158,200 |
Aug 25, 2023 | 13.33 | 13.47 | 13.18 | 13.28 | 13.07 | 177,800 |
Aug 24, 2023 | 13.25 | 13.34 | 13.24 | 13.25 | 13.04 | 956,700 |
Aug 23, 2023 | 13.02 | 13.18 | 13.02 | 13.16 | 12.95 | 94,200 |
Aug 22, 2023 | 13.11 | 13.14 | 13.01 | 13.03 | 12.82 | 187,300 |
Aug 21, 2023 | 12.95 | 12.99 | 12.78 | 12.93 | 12.72 | 283,900 |
Aug 18, 2023 | 12.67 | 12.82 | 12.67 | 12.81 | 12.60 | 180,900 |
Aug 17, 2023 | 13.00 | 13.00 | 12.77 | 12.78 | 12.58 | 145,900 |
Aug 16, 2023 | 13.17 | 13.26 | 13.02 | 13.02 | 12.81 | 125,800 |
Aug 15, 2023 | 13.22 | 13.26 | 13.07 | 13.13 | 12.92 | 166,300 |
Aug 14, 2023 | 13.20 | 13.46 | 13.20 | 13.44 | 13.22 | 150,200 |
Aug 11, 2023 | 13.35 | 13.46 | 13.33 | 13.40 | 13.19 | 160,300 |
Aug 10, 2023 | 13.83 | 13.92 | 13.59 | 13.60 | 13.38 | 141,500 |
Aug 9, 2023 | 13.73 | 13.79 | 13.64 | 13.75 | 13.53 | 180,800 |
Aug 8, 2023 | 13.49 | 13.63 | 13.40 | 13.59 | 13.37 | 237,300 |
Aug 7, 2023 | 13.73 | 13.89 | 13.64 | 13.88 | 13.66 | 143,500 |
Aug 4, 2023 | 13.75 | 13.89 | 13.60 | 13.69 | 13.47 | 161,900 |
Aug 3, 2023 | 13.42 | 13.64 | 13.38 | 13.55 | 13.33 | 155,500 |
Aug 2, 2023 | 13.83 | 13.88 | 13.67 | 13.76 | 13.54 | 196,800 |
Aug 1, 2023 | 14.07 | 14.21 | 14.07 | 14.08 | 13.85 | 1,011,100 |
Jul 31, 2023 | 14.18 | 14.28 | 14.16 | 14.16 | 13.93 | 136,200 |
Jul 28, 2023 | 14.14 | 14.24 | 14.04 | 14.10 | 13.87 | 125,900 |
Jul 27, 2023 | 14.33 | 14.36 | 13.97 | 13.98 | 13.76 | 136,800 |
Jul 26, 2023 | 14.01 | 14.19 | 14.01 | 14.14 | 13.91 | 149,900 |
Jul 25, 2023 | 14.23 | 14.37 | 14.23 | 14.32 | 14.09 | 224,400 |
Jul 24, 2023 | 14.14 | 14.21 | 14.09 | 14.14 | 13.91 | 166,500 |
Jul 21, 2023 | 14.08 | 14.20 | 13.99 | 14.18 | 13.95 | 433,400 |
Jul 20, 2023 | 14.01 | 14.16 | 13.97 | 14.02 | 13.80 | 127,400 |
Jul 19, 2023 | 14.39 | 14.40 | 14.08 | 14.12 | 13.89 | 163,900 |
Jul 18, 2023 | 14.91 | 15.10 | 14.86 | 15.07 | 14.83 | 129,400 |
Jul 17, 2023 | 14.63 | 14.82 | 14.59 | 14.81 | 14.57 | 90,100 |
Jul 14, 2023 | 14.73 | 14.77 | 14.65 | 14.66 | 14.42 | 99,800 |
Jul 13, 2023 | 14.64 | 14.82 | 14.64 | 14.81 | 14.57 | 143,600 |
Jul 12, 2023 | 14.25 | 14.52 | 14.21 | 14.46 | 14.23 | 111,900 |
Jul 11, 2023 | 13.81 | 13.96 | 13.77 | 13.96 | 13.74 | 155,600 |
Jul 10, 2023 | 13.67 | 13.89 | 13.67 | 13.87 | 13.65 | 158,500 |
Jul 7, 2023 | 13.57 | 13.83 | 13.56 | 13.78 | 13.56 | 165,800 |
Jul 6, 2023 | 13.50 | 13.57 | 13.38 | 13.54 | 13.32 | 243,600 |
Jul 5, 2023 | 13.93 | 14.00 | 13.78 | 13.83 | 13.61 | 155,400 |
Jul 3, 2023 | 13.99 | 14.14 | 13.96 | 14.07 | 13.84 | 166,700 |
Jun 30, 2023 | 14.43 | 14.43 | 14.26 | 14.41 | 14.18 | 204,800 |
Jun 29, 2023 | 14.11 | 14.23 | 14.06 | 14.13 | 13.90 | 171,600 |
Jun 28, 2023 | 14.32 | 14.48 | 14.29 | 14.32 | 14.09 | 156,500 |
Jun 27, 2023 | 14.22 | 14.55 | 14.22 | 14.49 | 14.26 | 134,300 |
Jun 26, 2023 | 14.22 | 14.39 | 14.22 | 14.34 | 14.11 | 109,200 |
Jun 23, 2023 | 14.20 | 14.30 | 14.15 | 14.27 | 14.04 | 115,800 |
Jun 22, 2023 | 14.34 | 14.45 | 14.32 | 14.45 | 14.22 | 133,700 |
Jun 21, 2023 | 14.35 | 14.59 | 14.34 | 14.51 | 14.28 | 241,100 |
Jun 20, 2023 | 14.37 | 14.42 | 14.26 | 14.35 | 14.12 | 188,800 |
Jun 16, 2023 | 14.87 | 14.95 | 14.62 | 14.64 | 14.41 | 200,000 |
Jun 15, 2023 | 14.89 | 15.16 | 14.89 | 15.15 | 14.91 | 128,200 |
Jun 14, 2023 | 15.25 | 15.35 | 15.02 | 15.11 | 14.87 | 149,000 |
Jun 13, 2023 | 15.07 | 15.26 | 15.07 | 15.15 | 14.91 | 131,600 |
Jun 12, 2023 | 14.76 | 14.87 | 14.71 | 14.80 | 14.56 | 125,000 |
Jun 9, 2023 | 14.72 | 14.77 | 14.68 | 14.73 | 14.49 | 122,700 |
Jun 8, 2023 | 14.66 | 14.86 | 14.64 | 14.79 | 14.55 | 86,300 |
Jun 7, 2023 | 14.55 | 14.70 | 14.50 | 14.56 | 14.33 | 135,400 |
Jun 6, 2023 | 14.50 | 14.76 | 14.50 | 14.76 | 14.52 | 84,700 |
Jun 5, 2023 | 14.82 | 14.84 | 14.67 | 14.76 | 14.52 | 200,900 |
Jun 2, 2023 | 14.75 | 14.94 | 14.75 | 14.83 | 14.59 | 140,200 |
Jun 1, 2023 | 14.36 | 14.70 | 14.36 | 14.70 | 14.46 | 375,900 |
May 31, 2023 | 14.67 | 14.78 | 14.43 | 14.70 | 14.46 | 155,300 |
May 30, 2023 | 14.93 | 14.96 | 14.67 | 14.74 | 14.50 | 124,500 |
May 26, 2023 | 14.69 | 14.99 | 14.69 | 14.99 | 14.75 | 114,100 |
May 25, 2023 | 14.37 | 14.46 | 14.27 | 14.41 | 14.18 | 114,700 |
May 24, 2023 | 14.09 | 14.11 | 14.02 | 14.07 | 13.84 | 96,200 |
May 23, 2023 | 14.47 | 14.47 | 14.27 | 14.28 | 14.05 | 237,100 |
May 22, 2023 | 14.73 | 14.80 | 14.70 | 14.77 | 14.53 | 211,900 |
May 19, 2023 | 14.90 | 15.00 | 14.89 | 15.00 | 14.76 | 374,400 |
May 18, 2023 | 14.05 | 14.58 | 14.04 | 14.58 | 14.35 | 111,600 |
May 17, 2023 | 14.32 | 14.64 | 14.32 | 14.61 | 14.38 | 96,100 |
May 16, 2023 | 14.34 | 14.40 | 14.30 | 14.33 | 14.10 | 114,500 |
May 15, 2023 | 14.43 | 14.60 | 14.37 | 14.55 | 14.32 | 155,000 |
May 12, 2023 | 14.60 | 14.60 | 14.40 | 14.46 | 14.23 | 154,500 |
May 11, 2023 | 14.42 | 14.60 | 14.39 | 14.59 | 14.36 | 220,000 |
May 10, 2023 | 14.36 | 14.45 | 14.19 | 14.43 | 14.20 | 344,400 |
May 9, 2023 | 14.33 | 14.50 | 14.30 | 14.47 | 14.24 | 133,400 |
May 8, 2023 | 14.53 | 14.60 | 14.41 | 14.48 | 14.25 | 206,800 |
May 5, 2023 | 14.28 | 14.64 | 14.26 | 14.63 | 14.40 | 86,200 |
May 4, 2023 | 14.28 | 14.47 | 14.22 | 14.41 | 14.18 | 138,300 |
May 3, 2023 | 14.36 | 14.40 | 14.17 | 14.20 | 13.97 | 119,600 |
May 2, 2023 | 14.10 | 14.23 | 14.00 | 14.23 | 14.00 | 127,000 |
May 1, 2023 | 0.11 Dividend | |||||
May 1, 2023 | 14.25 | 14.42 | 14.25 | 14.32 | 14.09 | 125,100 |
Apr 28, 2023 | 14.28 | 14.57 | 14.28 | 14.48 | 14.14 | 167,000 |
Apr 27, 2023 | 14.38 | 14.51 | 14.09 | 14.31 | 13.97 | 266,100 |
Related Tickers
ALFVY Alfa Laval Corporate AB
43.28
+2.48%
SDVKY Sandvik AB (publ)
20.68
+1.37%
SBGSY Schneider Electric S.E.
46.45
+2.31%
SHPW Shapeways Holdings, Inc.
1.7200
+1.18%
FELE Franklin Electric Co., Inc.
102.77
+0.22%
SBGSF Schneider Electric S.E.
232.74
+1.26%
GTES Gates Industrial Corporation plc
17.72
+1.55%
CR Crane Company
144.35
+0.26%
ILT.F Illinois Tool Works Inc.
232.60
+0.35%
SHPWW Shapeways Holdings, Inc.
0.0062
0.00%