Skip to main content
Atlas Copco AB (publ) (ATLKY)
OTCMKTS · Delayed Price · Currency is USD
18.94
-1.41 (-6.93%)
At close: Apr 28, 2026

Atlas Copco AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.1919.2418.8318.9418.94-6.93%164,111
Apr 27, 202620.4620.5420.2320.3520.35-2.21%275,360
Apr 24, 202620.4821.0020.3220.8120.813.07%1,487,523
Apr 23, 202620.4320.4519.8720.1920.19-0.88%307,249
Apr 22, 202620.5120.5420.3120.3720.370.30%351,667
Apr 21, 202620.6220.7620.2920.3120.31-3.01%414,948
Apr 20, 202620.6720.9420.5820.9420.940.58%1,266,059
Apr 17, 202620.8221.0920.7320.8220.824.47%131,925
Apr 16, 202619.9820.0319.8119.9319.93-0.10%147,349
Apr 15, 202620.1620.1619.8919.9519.95-0.40%129,481
Apr 14, 202619.9220.1419.9220.0320.031.66%151,939
Apr 13, 202619.2319.7219.2319.7019.701.82%157,019
Apr 10, 202619.7019.7019.2419.3519.35-0.21%189,721
Apr 9, 202619.1819.5219.0619.3919.390.62%167,832
Apr 8, 202619.2819.3919.0119.2719.278.26%302,897
Apr 7, 202617.5318.0117.3417.8017.80-1.17%352,811
Apr 6, 202617.1118.2117.1118.0118.010.22%299,545
Apr 2, 202616.7518.0116.7517.9717.970.06%327,121
Apr 1, 202617.9318.1617.8817.9617.961.99%246,635
Mar 31, 202617.0817.6417.0417.6117.614.72%1,397,249
Mar 30, 202617.1117.1216.6916.8216.82-0.32%460,020
Mar 27, 202616.9617.1216.7816.8716.87-1.52%721,856
Mar 26, 202617.2417.3917.1317.1317.13-1.95%491,166
Mar 25, 202617.5417.6217.3517.4717.471.57%199,610
Mar 24, 202616.9117.2816.9017.2017.20-1.49%299,404
Mar 23, 202617.3717.7417.2017.4617.464.30%453,548
Mar 20, 202617.1817.2216.6016.7416.74-3.68%270,065
Mar 19, 202616.8917.4916.8917.3817.38-2.63%239,365
Mar 18, 202618.2118.2617.8517.8517.85-1.60%179,273
Mar 17, 202618.2818.3018.0618.1418.14-0.17%221,433
Mar 16, 202618.1818.2718.0518.1718.171.57%217,643
Mar 13, 202618.4618.6017.8917.8917.89-4.54%174,033
Mar 12, 202618.8918.9218.5018.7418.74-2.75%241,037
Mar 11, 202619.1019.3219.0419.2719.27-0.46%443,839
Mar 10, 202619.6419.8019.3319.3619.361.41%240,226
Mar 9, 202618.4119.1018.2019.0919.09-0.21%212,318
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%247,903
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