Atlas Copco AB (publ) (ATLCY)
OTCMKTS
· Delayed Price · Currency is USD
16.15
+0.06 (0.37%)
Dec 5, 2025, 10:21 AM EST
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.11 | 16.24 | 16.02 | 16.12 | 16.12 | 0.19% | 26,595 |
| Dec 4, 2025 | 16.10 | 16.13 | 15.97 | 16.09 | 16.09 | 3.01% | 73,322 |
| Dec 3, 2025 | 15.41 | 15.73 | 15.41 | 15.62 | 15.62 | 2.02% | 163,806 |
| Dec 2, 2025 | 15.24 | 15.34 | 15.24 | 15.31 | 15.31 | - | 37,865 |
| Dec 1, 2025 | 15.38 | 15.46 | 15.28 | 15.31 | 15.31 | -0.20% | 56,922 |
| Nov 28, 2025 | 15.18 | 15.35 | 15.18 | 15.34 | 15.34 | 3.20% | 26,503 |
| Nov 26, 2025 | 14.80 | 14.87 | 14.77 | 14.86 | 14.86 | -0.77% | 19,033 |
| Nov 25, 2025 | 14.74 | 14.98 | 14.74 | 14.98 | 14.98 | 3.92% | 40,914 |
| Nov 24, 2025 | 14.48 | 14.53 | 14.31 | 14.42 | 14.42 | -0.17% | 37,045 |
| Nov 21, 2025 | 14.23 | 14.50 | 14.21 | 14.44 | 14.44 | 2.63% | 49,353 |
| Nov 20, 2025 | 14.51 | 14.51 | 14.07 | 14.07 | 14.07 | -1.68% | 80,171 |
| Nov 19, 2025 | 14.41 | 14.41 | 14.21 | 14.31 | 14.31 | -0.35% | 41,714 |
| Nov 18, 2025 | 14.21 | 14.38 | 14.16 | 14.36 | 14.36 | -0.49% | 24,405 |
| Nov 17, 2025 | 14.51 | 14.64 | 14.39 | 14.43 | 14.43 | -1.13% | 25,428 |
| Nov 14, 2025 | 14.62 | 14.72 | 14.60 | 14.60 | 14.60 | -1.65% | 20,639 |
| Nov 13, 2025 | 15.09 | 15.09 | 14.83 | 14.84 | 14.84 | -2.18% | 31,920 |
| Nov 12, 2025 | 15.12 | 15.21 | 15.08 | 15.17 | 15.17 | 0.66% | 57,954 |
| Nov 11, 2025 | 14.97 | 15.15 | 14.97 | 15.07 | 15.07 | 1.96% | 164,165 |
| Nov 10, 2025 | 14.75 | 14.78 | 14.68 | 14.78 | 14.78 | 1.03% | 17,090 |
| Nov 7, 2025 | 14.35 | 14.64 | 14.35 | 14.63 | 14.63 | 0.18% | 120,475 |
| Nov 6, 2025 | 14.63 | 14.63 | 14.48 | 14.60 | 14.60 | -0.82% | 29,377 |
| Nov 5, 2025 | 14.71 | 14.80 | 14.66 | 14.73 | 14.73 | 1.83% | 18,062 |
| Nov 4, 2025 | 14.58 | 14.64 | 14.44 | 14.46 | 14.46 | -2.66% | 24,392 |
| Nov 3, 2025 | 14.87 | 15.05 | 14.83 | 14.86 | 14.86 | -1.23% | 12,755 |
| Oct 31, 2025 | 14.99 | 15.12 | 14.88 | 15.04 | 15.04 | -1.64% | 17,591 |
| Oct 30, 2025 | 15.18 | 15.42 | 15.18 | 15.29 | 15.29 | -0.65% | 41,545 |
| Oct 29, 2025 | 15.48 | 15.65 | 15.27 | 15.39 | 15.39 | -1.66% | 9,869 |
| Oct 28, 2025 | 15.78 | 15.80 | 15.65 | 15.65 | 15.65 | -2.90% | 13,631 |
| Oct 27, 2025 | 16.12 | 16.15 | 16.05 | 16.12 | 16.12 | 2.49% | 12,443 |
| Oct 24, 2025 | 15.67 | 15.74 | 15.60 | 15.73 | 15.73 | 2.58% | 53,446 |
| Oct 23, 2025 | 15.44 | 15.44 | 15.15 | 15.33 | 15.33 | -0.65% | 34,577 |
| Oct 22, 2025 | 15.33 | 15.54 | 15.33 | 15.43 | 15.43 | -0.13% | 23,324 |
| Oct 21, 2025 | 15.38 | 15.73 | 15.35 | 15.45 | 15.45 | -0.90% | 67,813 |
| Oct 20, 2025 | 15.56 | 15.67 | 15.56 | 15.59 | 15.49 | 0.54% | 10,952 |
| Oct 17, 2025 | 15.42 | 15.51 | 15.35 | 15.51 | 15.40 | 0.10% | 18,250 |
| Oct 16, 2025 | 15.59 | 15.62 | 15.41 | 15.49 | 15.39 | 0.32% | 16,837 |
| Oct 15, 2025 | 15.48 | 15.52 | 15.33 | 15.44 | 15.34 | 1.05% | 13,594 |
| Oct 14, 2025 | 15.14 | 15.39 | 15.13 | 15.28 | 15.18 | -1.10% | 14,185 |
| Oct 13, 2025 | 15.45 | 15.48 | 15.41 | 15.45 | 15.35 | 1.51% | 16,528 |
| Oct 10, 2025 | 15.58 | 15.58 | 15.18 | 15.22 | 15.12 | -2.00% | 114,329 |
| Oct 9, 2025 | 15.52 | 15.64 | 15.50 | 15.53 | 15.43 | -2.69% | 28,144 |
| Oct 8, 2025 | 15.94 | 16.00 | 15.90 | 15.96 | 15.85 | 0.50% | 37,249 |
| Oct 7, 2025 | 16.10 | 16.10 | 15.88 | 15.88 | 15.77 | -1.61% | 14,970 |
| Oct 6, 2025 | 16.10 | 16.16 | 16.10 | 16.14 | 16.03 | 1.19% | 11,352 |
| Oct 3, 2025 | 15.97 | 16.00 | 15.92 | 15.95 | 15.84 | 1.27% | 12,512 |
| Oct 2, 2025 | 15.70 | 15.86 | 15.60 | 15.75 | 15.65 | 4.10% | 14,998 |
| Oct 1, 2025 | 15.02 | 15.15 | 15.02 | 15.13 | 15.03 | 1.18% | 47,021 |
| Sep 30, 2025 | 14.89 | 14.99 | 14.89 | 14.95 | 14.85 | 1.94% | 14,672 |
| Sep 29, 2025 | 14.67 | 14.74 | 14.64 | 14.67 | 14.57 | -0.74% | 12,882 |
| Sep 26, 2025 | 14.69 | 14.78 | 14.68 | 14.78 | 14.68 | -0.67% | 15,385 |
| Sep 25, 2025 | 14.85 | 14.89 | 14.78 | 14.88 | 14.78 | -0.87% | 38,199 |
| Sep 24, 2025 | 15.12 | 15.12 | 14.99 | 15.01 | 14.91 | -1.96% | 21,786 |
| Sep 23, 2025 | 15.46 | 15.46 | 15.29 | 15.31 | 15.21 | -0.13% | 23,528 |
| Sep 22, 2025 | 15.20 | 15.33 | 15.19 | 15.33 | 15.23 | 1.12% | 13,851 |
| Sep 19, 2025 | 15.16 | 15.19 | 15.09 | 15.16 | 15.06 | -0.33% | 54,423 |
| Sep 18, 2025 | 15.13 | 15.26 | 15.13 | 15.21 | 15.11 | 2.77% | 24,595 |
| Sep 17, 2025 | 14.93 | 14.94 | 14.74 | 14.80 | 14.70 | -1.66% | 20,486 |
| Sep 16, 2025 | 15.11 | 15.11 | 14.97 | 15.05 | 14.95 | 0.57% | 26,632 |
| Sep 15, 2025 | 15.03 | 15.03 | 14.95 | 14.96 | 14.86 | -0.24% | 71,344 |
| Sep 12, 2025 | 15.06 | 15.09 | 14.98 | 15.00 | 14.90 | -0.23% | 30,351 |
| Sep 11, 2025 | 14.85 | 15.06 | 14.85 | 15.04 | 14.94 | 0.91% | 34,008 |
| Sep 10, 2025 | 14.94 | 14.97 | 14.86 | 14.90 | 14.80 | -0.53% | 41,272 |
| Sep 9, 2025 | 15.08 | 15.08 | 14.94 | 14.98 | 14.88 | -1.06% | 18,381 |
| Sep 8, 2025 | 15.11 | 15.21 | 15.08 | 15.14 | 15.04 | 1.88% | 36,001 |
| Sep 5, 2025 | 14.89 | 14.95 | 14.84 | 14.86 | 14.76 | 2.91% | 53,897 |
| Sep 4, 2025 | 14.38 | 14.44 | 14.33 | 14.44 | 14.34 | 0.63% | 43,534 |
| Sep 3, 2025 | 14.36 | 14.42 | 14.31 | 14.35 | 14.25 | 1.49% | 46,710 |
| Sep 2, 2025 | 14.29 | 14.29 | 13.99 | 14.14 | 14.05 | -0.11% | 19,297 |
| Aug 29, 2025 | 14.23 | 14.28 | 14.12 | 14.16 | 14.06 | -1.12% | 27,812 |
| Aug 28, 2025 | 14.30 | 14.33 | 14.26 | 14.32 | 14.22 | 2.34% | 96,646 |
| Aug 27, 2025 | 13.92 | 14.03 | 13.89 | 13.99 | 13.90 | -1.20% | 23,235 |
| Aug 26, 2025 | 14.14 | 14.19 | 14.05 | 14.16 | 14.07 | 0.82% | 58,548 |
| Aug 25, 2025 | 14.17 | 14.17 | 13.91 | 14.05 | 13.95 | -1.78% | 11,114 |
| Aug 22, 2025 | 14.09 | 14.30 | 14.09 | 14.30 | 14.21 | 4.34% | 11,266 |
| Aug 21, 2025 | 13.70 | 13.75 | 13.67 | 13.71 | 13.61 | -1.05% | 55,588 |
| Aug 20, 2025 | 13.89 | 13.94 | 13.79 | 13.85 | 13.76 | -0.56% | 58,722 |
| Aug 19, 2025 | 13.97 | 14.05 | 13.90 | 13.93 | 13.84 | 1.00% | 39,971 |
| Aug 18, 2025 | 13.72 | 13.79 | 13.66 | 13.79 | 13.70 | 0.33% | 31,405 |
| Aug 15, 2025 | 13.78 | 13.79 | 13.72 | 13.74 | 13.65 | -0.82% | 27,417 |
| Aug 14, 2025 | 13.79 | 13.86 | 13.75 | 13.86 | 13.77 | 1.75% | 38,527 |
| Aug 13, 2025 | 13.59 | 13.65 | 13.56 | 13.62 | 13.53 | 0.15% | 23,024 |
| Aug 12, 2025 | 13.37 | 13.60 | 13.37 | 13.60 | 13.51 | 1.83% | 62,572 |
| Aug 11, 2025 | 13.29 | 13.37 | 13.28 | 13.36 | 13.27 | -1.92% | 20,543 |
| Aug 8, 2025 | 13.52 | 13.65 | 13.52 | 13.62 | 13.53 | 0.56% | 28,790 |
| Aug 7, 2025 | 13.53 | 13.56 | 13.40 | 13.54 | 13.45 | 2.59% | 42,840 |
| Aug 6, 2025 | 13.21 | 13.24 | 13.12 | 13.20 | 13.11 | -1.51% | 22,403 |
| Aug 5, 2025 | 13.46 | 13.46 | 13.35 | 13.40 | 13.31 | - | 59,230 |
| Aug 4, 2025 | 13.40 | 13.41 | 13.35 | 13.40 | 13.31 | 0.50% | 73,149 |
| Aug 1, 2025 | 13.34 | 13.37 | 13.23 | 13.33 | 13.24 | -0.87% | 28,934 |
| Jul 31, 2025 | 13.55 | 13.62 | 13.44 | 13.45 | 13.36 | -2.25% | 66,530 |
| Jul 30, 2025 | 13.88 | 13.92 | 13.75 | 13.76 | 13.67 | -2.04% | 57,204 |
| Jul 29, 2025 | 14.10 | 14.14 | 14.04 | 14.05 | 13.95 | 0.19% | 53,993 |
| Jul 28, 2025 | 14.05 | 14.24 | 13.97 | 14.02 | 13.93 | -1.27% | 81,353 |
| Jul 25, 2025 | 13.97 | 14.23 | 13.97 | 14.20 | 14.11 | 0.42% | 82,738 |
| Jul 24, 2025 | 14.27 | 14.27 | 14.14 | 14.14 | 14.05 | -1.87% | 44,921 |
| Jul 23, 2025 | 14.24 | 14.44 | 14.16 | 14.41 | 14.31 | 1.84% | 77,564 |
| Jul 22, 2025 | 13.96 | 14.15 | 13.96 | 14.15 | 14.06 | 0.86% | 38,050 |
| Jul 21, 2025 | 14.05 | 14.17 | 14.03 | 14.03 | 13.94 | 3.70% | 15,563 |
| Jul 18, 2025 | 13.80 | 13.80 | 13.48 | 13.53 | 13.44 | -7.12% | 13,156 |
| Jul 17, 2025 | 14.53 | 14.59 | 14.50 | 14.57 | 14.47 | 2.58% | 54,892 |