Skip to main content
Atlas Copco AB (publ) (ATLCY)
OTCMKTS · Delayed Price · Currency is USD
16.67
-0.47 (-2.71%)
Mar 6, 2026, 10:26 AM EST

Atlas Copco AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202617.1317.2216.9117.1317.13-2.73%28,061
Mar 4, 202617.5917.6617.4417.6117.611.44%102,460
Mar 3, 202617.0517.4216.9017.3617.36-3.84%33,277
Mar 2, 202617.9918.1317.9918.0518.05-3.30%16,746
Feb 27, 202618.5718.7618.5418.6718.670.05%29,263
Feb 26, 202618.9218.9218.5318.6618.66-0.96%24,571
Feb 25, 202618.8518.9118.7118.8418.840.05%18,978
Feb 24, 202618.5818.8618.5818.8318.831.73%19,602
Feb 23, 202618.5618.6018.4718.5118.51-1.07%54,423
Feb 20, 202618.4818.7518.4818.7118.710.74%18,886
Feb 19, 202618.3918.5818.3918.5718.57-0.31%25,990
Feb 18, 202618.7218.8018.5418.6318.63-0.21%29,739
Feb 17, 202618.4418.7218.3818.6718.670.59%21,250
Feb 13, 202618.5318.6818.4918.5618.560.98%26,512
Feb 12, 202618.7618.7618.3118.3818.38-2.34%34,508
Feb 11, 202618.9118.9618.7218.8218.821.84%19,710
Feb 10, 202618.4118.6018.4118.4818.480.54%44,366
Feb 9, 202618.1618.3818.1618.3818.381.49%32,004
Feb 6, 202617.9018.1117.9018.1118.111.23%20,186
Feb 5, 202618.0118.0917.8117.8917.89-1.43%45,764
Feb 4, 202618.4218.4318.0918.1518.15-0.60%31,736
Feb 3, 202618.1618.2918.0818.2618.260.55%24,712
Feb 2, 202617.9718.1817.9718.1618.161.28%42,547
Jan 30, 202618.0918.1317.8917.9317.93-1.65%24,378
Jan 29, 202618.1718.2417.8518.2318.231.40%62,244
Jan 28, 202618.1318.1317.8817.9817.98-3.08%38,729
Jan 27, 202618.2118.5618.2118.5518.55-0.48%18,456
Jan 26, 202618.5518.7118.5418.6418.640.43%16,311
Jan 23, 202618.3518.5618.3518.5618.56-0.22%35,057
Jan 22, 202618.6518.6518.3218.6018.601.64%24,861
Jan 21, 202618.0418.3917.9718.3018.302.01%25,144
Jan 20, 202617.7918.0317.7917.9417.94-0.88%33,278
Jan 16, 202618.0418.1017.9918.1018.102.30%25,023
Jan 15, 202617.5917.7417.5917.6917.694.02%18,363
Jan 14, 202617.0017.0416.9317.0117.01-0.93%24,184
Jan 13, 202617.2817.2917.1317.1717.17-1.51%29,780
Jan 12, 202617.5117.5717.3017.4317.431.80%21,553
Jan 9, 202617.0217.1516.9417.1317.130.98%73,614
Jan 8, 202617.0817.0816.8816.9616.96-2.81%26,331
Jan 7, 202617.3617.4517.2317.4517.454.07%17,577
Jan 6, 202616.7616.8416.6816.7716.770.05%31,296
Jan 5, 202616.1816.7616.0516.7616.763.58%51,462
Jan 2, 202616.2016.2516.1016.1816.181.12%19,564
Dec 31, 202516.0516.1016.0016.0016.00-1.00%17,155
Dec 30, 202516.2216.2216.0916.1616.160.09%39,795
Dec 29, 202516.2116.2116.1016.1516.15-0.63%53,510
Dec 26, 202516.4216.4816.1316.2516.250.74%8,371
Dec 24, 202516.0516.7516.0516.1316.13-0.19%29,452
Dec 23, 202516.0516.2316.0216.1616.161.32%37,447
Dec 22, 202515.9816.0015.9015.9515.951.01%21,679
Dec 19, 202515.8015.9715.7915.7915.79-0.25%17,613
Dec 18, 202515.7115.8515.7115.8315.832.73%46,985
Dec 17, 202515.4815.5615.3715.4115.41-2.65%37,611
Dec 16, 202515.8015.8315.7015.8315.83-0.75%24,752
Dec 15, 202516.0516.0815.8815.9515.95-1.30%13,262
Dec 12, 202516.1716.2116.0816.1616.16-0.43%17,270
Dec 11, 202516.0916.4616.0916.2316.23-0.43%11,343
Dec 10, 202515.8116.3015.8116.3016.301.62%23,323
Dec 9, 202516.0716.1615.9616.0416.04-0.80%38,068
Dec 8, 202516.1316.2016.0516.1716.170.31%30,150
Dec 5, 202516.1116.2416.0216.1216.120.19%26,595
Dec 4, 202516.1016.1315.9716.0916.093.01%73,322
Dec 3, 202515.4115.7315.4115.6215.622.02%163,806
Dec 2, 202515.2415.3415.2415.3115.31-37,865
Dec 1, 202515.3815.4615.2815.3115.31-0.20%56,922
Nov 28, 202515.1815.3515.1815.3415.343.20%26,503
Nov 26, 202514.8014.8714.7714.8614.86-0.77%19,033
Nov 25, 202514.7414.9814.7414.9814.983.92%40,914
Nov 24, 202514.4814.5314.3114.4214.42-0.17%37,045
Nov 21, 202514.2314.5014.2114.4414.442.63%49,353
Nov 20, 202514.5114.5114.0714.0714.07-1.68%80,171
Nov 19, 202514.4114.4114.2114.3114.31-0.35%41,714
Nov 18, 202514.2114.3814.1614.3614.36-0.49%24,405
Nov 17, 202514.5114.6414.3914.4314.43-1.13%25,428
Nov 14, 202514.6214.7214.6014.6014.60-1.65%20,639
Nov 13, 202515.0915.0914.8314.8414.84-2.18%31,920
Nov 12, 202515.1215.2115.0815.1715.170.66%57,954
Nov 11, 202514.9715.1514.9715.0715.071.96%164,165
Nov 10, 202514.7514.7814.6814.7814.781.03%17,090
Nov 7, 202514.3514.6414.3514.6314.630.18%120,475
Nov 6, 202514.6314.6314.4814.6014.60-0.82%29,377
Nov 5, 202514.7114.8014.6614.7314.731.83%18,062
Nov 4, 202514.5814.6414.4414.4614.46-2.66%24,392
Nov 3, 202514.8715.0514.8314.8614.86-1.23%12,755
Oct 31, 202514.9915.1214.8815.0415.04-1.64%17,591
Oct 30, 202515.1815.4215.1815.2915.29-0.65%41,545
Oct 29, 202515.4815.6515.2715.3915.39-1.66%9,869
Oct 28, 202515.7815.8015.6515.6515.65-2.90%13,631
Oct 27, 202516.1216.1516.0516.1216.122.49%12,443
Oct 24, 202515.6715.7415.6015.7315.732.58%53,446
Oct 23, 202515.4415.4415.1515.3315.33-0.65%34,577
Oct 22, 202515.3315.5415.3315.4315.43-0.13%23,324
Oct 21, 202515.3815.7315.3515.4515.45-0.90%67,813
Oct 20, 202515.5615.6715.5615.5915.490.54%10,952
Oct 17, 202515.4215.5115.3515.5115.400.10%18,250
Oct 16, 202515.5915.6215.4115.4915.390.32%16,837
Oct 15, 202515.4815.5215.3315.4415.341.05%13,594
Oct 14, 202515.1415.3915.1315.2815.18-1.10%14,185
Oct 13, 202515.4515.4815.4115.4515.351.51%16,528
Oct 10, 202515.5815.5815.1815.2215.12-2.00%114,329