Skip to main content
Atlas Copco AB (publ) (ATLCY)
OTCMKTS · Delayed Price · Currency is USD
16.70
-1.15 (-6.44%)
Apr 28, 2026, 10:37 AM EST

Atlas Copco AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.0017.0016.5716.7316.73-6.27%22,747
Apr 27, 202617.8817.9017.7117.8517.85-0.70%13,122
Apr 24, 202617.8117.9817.8117.9817.982.54%13,957
Apr 23, 202617.7317.8317.3317.5317.53-1.13%28,287
Apr 22, 202617.9017.9317.7017.7317.730.17%80,008
Apr 21, 202618.1618.1617.6617.7017.70-3.12%26,006
Apr 20, 202618.4118.4118.1218.2718.27-1.46%39,561
Apr 17, 202618.2518.5418.2518.5418.545.28%24,172
Apr 16, 202617.5717.6317.4917.6117.610.34%9,326
Apr 15, 202617.6617.6617.4717.5517.55-0.23%18,812
Apr 14, 202617.5417.6217.4917.5917.591.56%25,972
Apr 13, 202616.8017.3416.8017.3217.322.18%21,232
Apr 10, 202617.1517.2616.9016.9516.95-0.35%22,904
Apr 9, 202616.6917.1016.6917.0117.011.13%18,302
Apr 8, 202617.0017.0016.7116.8216.826.71%30,479
Apr 7, 202615.4315.7715.3115.7615.76-0.55%27,421
Apr 6, 202616.2816.2815.7615.8515.85-0.25%36,597
Apr 2, 202615.6616.0015.4615.8915.890.63%41,109
Apr 1, 202615.8415.9515.6915.7915.791.48%43,667
Mar 31, 202615.0915.5615.0915.5615.564.15%106,536
Mar 30, 202615.1315.1314.8014.9414.94-0.07%69,524
Mar 27, 202615.0515.1714.8714.9514.95-1.19%32,483
Mar 26, 202615.3115.4115.1015.1315.13-2.83%41,945
Mar 25, 202615.5015.6615.4615.5715.572.18%106,354
Mar 24, 202615.0015.3115.0015.2415.24-1.69%63,582
Mar 23, 202615.3315.6915.3315.5015.504.52%59,396
Mar 20, 202615.1915.1914.7314.8314.83-3.20%36,657
Mar 19, 202614.9315.4614.9315.3215.32-1.98%32,668
Mar 18, 202615.8815.9815.6315.6315.63-1.88%41,172
Mar 17, 202616.0316.0315.8815.9315.93-0.44%36,100
Mar 16, 202615.9316.0315.8916.0016.001.65%27,739
Mar 13, 202616.2716.2715.7115.7415.74-3.73%11,539
Mar 12, 202616.5816.5916.3416.3516.35-2.74%37,226
Mar 11, 202616.7916.8316.6716.8116.810.06%25,841
Mar 10, 202616.9617.1616.7516.8016.801.02%65,453
Mar 9, 202615.9816.7215.9816.6316.63-0.54%22,818
Mar 6, 202616.4516.7316.4516.7216.72-2.39%23,282
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