Skip to main content
Atlas Copco AB (publ) (ATLKY)
OTCMKTS · Delayed Price · Currency is USD
17.93
+0.03 (0.17%)
Dec 5, 2025, 1:17 PM EST

Atlas Copco AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.9318.0417.8617.9017.90-0.33%100,263
Dec 4, 202517.9918.1117.8617.9617.962.74%340,850
Dec 3, 202517.1917.6217.1917.4817.482.28%135,942
Dec 2, 202517.0917.2117.0417.0917.09-0.06%131,238
Dec 1, 202517.2217.2417.0517.1017.100.41%240,736
Nov 28, 202516.9817.0716.8517.0317.033.09%112,409
Nov 26, 202516.5016.5716.3916.5216.52-0.42%152,734
Nov 25, 202516.3616.6316.3116.5916.592.98%317,819
Nov 24, 202516.0716.1815.9716.1116.11-0.12%239,559
Nov 21, 202515.9216.1915.8216.1316.132.54%259,909
Nov 20, 202516.1016.2915.6915.7315.73-1.07%253,369
Nov 19, 202516.1616.1615.8215.9015.90-0.56%150,692
Nov 18, 202515.8116.0215.7815.9915.99-0.74%207,512
Nov 17, 202516.3416.3416.0016.1116.11-1.65%154,580
Nov 14, 202516.1616.5016.1616.3816.38-1.86%100,781
Nov 13, 202516.8616.9916.6816.6916.69-2.34%100,775
Nov 12, 202516.7817.0916.7817.0917.091.00%98,596
Nov 11, 202516.6916.9916.6916.9216.921.81%99,546
Nov 10, 202516.6116.6416.4716.6216.620.67%183,776
Nov 7, 202516.1216.5116.1216.5116.511.04%104,281
Nov 6, 202516.6316.6316.2716.3416.34-1.51%154,806
Nov 5, 202516.3616.6816.3616.5916.591.41%346,346
Nov 4, 202516.4916.5816.3316.3616.36-2.56%144,443
Nov 3, 202516.9616.9616.7716.7916.79-0.24%100,294
Oct 31, 202516.9017.3016.8316.8316.83-3.61%122,279
Oct 30, 202517.2917.5517.2917.4617.46-0.29%80,111
Oct 29, 202517.4617.6917.4017.5117.51-1.74%120,734
Oct 28, 202517.8417.9717.7717.8217.82-1.93%73,990
Oct 27, 202518.0918.3218.0918.1718.171.91%105,344
Oct 24, 202517.7817.9017.6817.8317.831.51%113,200
Oct 23, 202517.3817.6017.2417.5717.57-0.26%219,416
Oct 22, 202517.5417.8017.5317.6117.610.28%85,158
Oct 21, 202517.5717.7017.4317.5617.56-0.85%88,996
Oct 20, 202517.5117.7917.5117.7117.610.80%75,939
Oct 17, 202517.4717.5917.4017.5717.47-0.31%94,327
Oct 16, 202517.5617.9017.5617.6317.520.26%90,577
Oct 15, 202517.7217.7417.4217.5817.480.80%97,069
Oct 14, 202517.1317.5317.0317.4417.34-1.13%196,027
Oct 13, 202517.4417.6717.4417.6417.541.97%85,080
Oct 10, 202517.8417.8417.2017.3017.20-2.04%148,690
Oct 9, 202517.8917.8917.5917.6617.56-2.91%71,234
Oct 8, 202518.1918.2618.0618.1918.080.61%196,345
Oct 7, 202518.4018.4018.0718.0817.97-1.58%65,709
Oct 6, 202518.3718.3818.2718.3718.260.82%79,573
Oct 3, 202518.1718.3218.1218.2218.111.62%103,715
Oct 2, 202518.0218.1117.8217.9317.834.79%89,538
Oct 1, 202516.8117.1916.8117.1117.010.71%125,418
Sep 30, 202516.7017.0216.7016.9916.892.41%93,170
Sep 29, 202516.5216.7416.5216.5916.49-0.90%110,766
Sep 26, 202516.5416.7816.5416.7416.64-1.18%125,546
Sep 25, 202516.7216.9616.7116.9416.84-0.65%215,733
Sep 24, 202517.2417.2416.9517.0516.95-1.90%96,565
Sep 23, 202517.4717.5617.3417.3817.280.17%112,379
Sep 22, 202517.1217.3617.1217.3517.250.81%127,730
Sep 19, 202517.1917.2317.1017.2117.11-0.12%374,369
Sep 18, 202517.1017.3217.0617.2317.132.74%225,516
Sep 17, 202516.8316.9316.6116.7716.67-0.77%81,219
Sep 16, 202517.0817.0816.7916.9016.800.24%87,961
Sep 15, 202516.7616.9416.7616.8616.76-0.12%147,110
Sep 12, 202516.8216.9716.7616.8816.78-0.24%121,153
Sep 11, 202516.6116.9216.5316.9216.821.44%113,052
Sep 10, 202516.6916.8416.6616.6816.58-1.18%81,350
Sep 9, 202516.8116.9616.7416.8816.78-1.00%141,163
Sep 8, 202516.9117.0916.9117.0516.952.59%220,345
Sep 5, 202516.7016.7416.5716.6216.523.23%142,720
Sep 4, 202516.1116.1515.9716.1016.010.19%115,199
Sep 3, 202516.1116.1215.9516.0715.981.58%144,858
Sep 2, 202515.9315.9915.6115.8215.73-0.88%257,400
Aug 29, 202515.9116.0415.8715.9615.87-0.31%87,672
Aug 28, 202515.9516.0615.9216.0115.921.52%143,809
Aug 27, 202515.5715.7715.5715.7715.68-0.50%119,906
Aug 26, 202515.8415.8915.7515.8515.761.99%106,313
Aug 25, 202515.8415.9015.5415.5415.45-2.69%388,130
Aug 22, 202515.6816.0715.6615.9715.882.83%271,670
Aug 21, 202515.4715.5315.4015.5315.44-0.32%546,376
Aug 20, 202515.7915.7915.5015.5815.49-1.02%138,711
Aug 19, 202515.8715.9015.7115.7415.651.98%157,916
Aug 18, 202515.4415.4915.3515.4415.35-0.80%611,913
Aug 15, 202515.6115.6515.4815.5615.47-0.51%109,982
Aug 14, 202515.6115.6515.5315.6415.551.82%298,930
Aug 13, 202515.2415.4115.2415.3615.270.26%234,196
Aug 12, 202515.0715.3215.0715.3215.231.86%213,290
Aug 11, 202515.1415.1414.9215.0414.95-2.08%240,722
Aug 8, 202515.2515.3815.2315.3615.270.72%242,599
Aug 7, 202515.3015.3015.1515.2515.161.82%219,255
Aug 6, 202515.0915.0914.9014.9814.89-1.00%511,173
Aug 5, 202515.1415.2115.0615.1315.040.40%177,778
Aug 4, 202515.0015.1215.0015.0714.980.07%260,052
Aug 1, 202514.9915.1414.8915.0614.97-1.50%192,947
Jul 31, 202515.3215.4915.2415.2915.20-2.18%237,683
Jul 30, 202515.7915.8415.5515.6315.54-1.70%144,292
Jul 29, 202515.7416.0015.7415.9015.810.51%147,416
Jul 28, 202515.7815.8715.7315.8215.73-1.00%396,412
Jul 25, 202515.8815.9915.7015.9815.890.38%295,911
Jul 24, 202516.0416.1015.9215.9215.83-2.09%156,689
Jul 23, 202515.9116.3015.9116.2616.171.94%178,263
Jul 22, 202515.7516.0215.6915.9515.860.95%1,759,615
Jul 21, 202515.8815.9715.8015.8015.713.13%377,345
Jul 18, 202515.8515.9215.3115.3215.23-8.43%1,360,753
Jul 17, 202516.6716.7716.6616.7316.632.58%95,567