Skip to main content
Atlas Copco AB (publ) (ATLKY)
OTCMKTS · Delayed Price · Currency is USD
18.50
-0.63 (-3.29%)
Mar 9, 2026, 1:46 PM EST

Atlas Copco AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.4018.5818.4018.55--3.03%4,306
Mar 6, 202618.9519.3018.8919.1319.13-2.87%203,526
Mar 5, 202619.6619.9819.4319.7019.70-2.21%147,465
Mar 4, 202620.1420.3020.0020.1420.140.75%243,341
Mar 3, 202619.6520.1219.4719.9919.99-3.24%198,715
Mar 2, 202620.7520.9720.6520.6620.66-4.17%261,568
Feb 27, 202621.4021.7621.3521.5621.56-0.32%155,015
Feb 26, 202621.8921.8921.4121.6321.63-0.92%182,989
Feb 25, 202621.8521.8521.6221.8321.830.55%110,340
Feb 24, 202621.3921.8221.3921.7121.711.21%113,959
Feb 23, 202621.5421.7121.4021.4521.45-1.06%262,810
Feb 20, 202621.3521.7221.3521.6821.680.98%110,999
Feb 19, 202621.3621.5921.3621.4721.47-0.09%131,920
Feb 18, 202621.6921.8421.4721.4921.49-0.60%170,663
Feb 17, 202621.4421.6421.3421.6221.620.22%327,819
Feb 13, 202621.4921.6921.4021.5721.571.23%133,240
Feb 12, 202621.7521.7721.3021.3121.31-2.34%147,754
Feb 11, 202621.8922.0521.5921.8221.821.96%1,049,605
Feb 10, 202621.3921.4621.2821.4021.400.85%176,047
Feb 9, 202621.1121.3121.0521.2221.221.43%1,066,215
Feb 6, 202620.7020.9620.7020.9220.921.31%181,201
Feb 5, 202620.7220.8720.5520.6520.65-1.34%191,874
Feb 4, 202621.0821.2920.8420.9320.93-0.24%134,760
Feb 3, 202620.7721.0820.7220.9820.980.10%243,561
Feb 2, 202620.6221.0120.5920.9620.961.50%145,515
Jan 30, 202620.8320.9820.6120.6520.65-1.62%238,658
Jan 29, 202621.0621.1220.6620.9920.991.99%128,440
Jan 28, 202620.8120.8520.3920.5820.58-2.37%182,637
Jan 27, 202621.0721.3921.0021.0821.08-1.17%136,415
Jan 26, 202621.2921.4621.2921.3321.330.19%131,103
Jan 23, 202621.0521.2920.9721.2921.290.47%184,653
Jan 22, 202621.3621.4321.0421.1921.190.70%354,316
Jan 21, 202620.7721.1620.6821.0421.042.60%152,408
Jan 20, 202620.4320.7720.3720.5120.51-1.65%429,486
Jan 16, 202620.8020.8920.6720.8620.862.58%341,584
Jan 15, 202620.3220.4320.2320.3320.334.15%131,428
Jan 14, 202619.6519.6519.3919.5219.52-1.26%247,874
Jan 13, 202619.7519.9619.6619.7719.77-0.70%275,600
Jan 12, 202619.8620.0419.8019.9119.912.31%104,029
Jan 9, 202619.1819.4919.1819.4619.461.62%285,209
Jan 8, 202619.0119.2619.0119.1519.15-2.20%153,206
Jan 7, 202619.6319.7219.4819.5819.582.57%284,766
Jan 6, 202618.5519.1018.5519.0919.091.27%158,942
Jan 5, 202619.0819.0818.4018.8518.853.12%127,003
Jan 2, 202618.3018.3918.1818.2818.282.07%194,166
Dec 31, 202518.1518.2917.9117.9117.91-0.72%83,481
Dec 30, 202517.9618.1717.9618.0418.04-0.17%133,390
Dec 29, 202517.9818.1317.9818.0718.07-1.15%303,740
Dec 26, 202518.1018.3018.1018.2818.280.72%125,905
Dec 24, 202518.5518.5518.1018.1518.15-0.17%85,017
Dec 23, 202517.9018.2317.9018.1818.182.02%2,142,493
Dec 22, 202517.8417.8917.7417.8217.820.81%323,056
Dec 19, 202517.6217.7817.6217.6817.680.66%132,452
Dec 18, 202517.5017.6617.4717.5617.562.21%163,114
Dec 17, 202517.2317.4417.1817.1817.18-2.99%97,019
Dec 16, 202517.7017.8517.6017.7117.71-1.17%112,690
Dec 15, 202517.8217.9917.8217.9217.92-0.44%310,387
Dec 12, 202518.0618.2617.8618.0018.00-0.22%104,279
Dec 11, 202518.2418.2417.9118.0418.04-0.39%122,107
Dec 10, 202517.7918.2117.7918.1118.111.51%174,186
Dec 9, 202517.9917.9917.8117.8417.84-0.86%202,653
Dec 8, 202518.0918.1017.9418.0018.000.53%156,191
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