Skip to main content
Atlas Copco AB (publ) (ATLCY)
OTCMKTS · Delayed Price · Currency is USD
13.79
+0.12 (0.88%)
Nov 22, 2024, 10:07 AM EST

Atlas Copco AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202413.7513.8513.7413.8113.811.02%23,983
Nov 21, 202413.6613.7213.5913.6713.670.22%42,140
Nov 20, 202413.7413.7413.5613.6413.64-1.52%25,264
Nov 19, 202413.6913.8513.6913.8513.85-0.04%45,261
Nov 18, 202413.8413.9113.8413.8613.86-0.10%51,006
Nov 15, 202413.9213.9413.8513.8713.87-1.42%53,411
Nov 14, 202413.9514.2713.9514.0714.07-53,853
Nov 13, 202413.9514.1513.9514.0714.07-301,122
Nov 12, 202414.3314.3314.0714.0714.07-4.80%32,681
Nov 11, 202414.8314.8814.7814.7814.780.96%31,516
Nov 8, 202414.6414.7714.5714.6414.64-2.61%27,260
Nov 7, 202414.9215.1014.9215.0315.034.10%39,399
Nov 6, 202414.9814.9814.4414.4414.44-1.63%24,072
Nov 5, 202414.7414.7414.5014.6814.681.45%29,856
Nov 4, 202414.9314.9314.4014.4714.47-0.62%22,274
Nov 1, 202414.5214.5614.3914.5614.560.28%24,507
Oct 31, 202414.4014.6014.3314.5214.52-1.09%35,096
Oct 30, 202414.2714.7514.2714.6814.68-2.13%30,926
Oct 29, 202415.0015.1214.9515.0015.00-0.60%33,168
Oct 28, 202415.0115.1414.9715.0915.091.48%22,508
Oct 25, 202415.0115.0114.8114.8714.87-0.40%115,881
Oct 24, 202415.1615.1614.8614.9314.93-0.40%23,955
Oct 23, 202415.0915.1414.9114.9914.99-1.58%30,180
Oct 22, 202414.9915.2614.9915.2315.23-1.04%18,988
Oct 21, 202415.6015.6015.3315.3915.39-1.79%6,252
Oct 18, 202415.5915.6715.5115.6715.540.64%112,266
Oct 17, 202415.6715.6815.2915.5715.31-0.06%15,914
Oct 16, 202415.7415.7415.5715.5815.32-1.33%31,119
Oct 15, 202416.6716.6715.7715.7915.52-5.22%12,828
Oct 14, 202416.2116.6916.2116.6616.380.42%5,879
Oct 11, 202416.5116.5916.4516.5916.311.65%35,406
Oct 10, 202416.8216.8216.2216.3216.04-1.75%20,021
Oct 9, 202416.0416.6516.0416.6116.330.12%30,557
Oct 8, 202416.5816.6516.4816.5916.31-0.18%11,060
Oct 7, 202416.5816.6816.5516.6216.34-0.03%46,146
Oct 4, 202416.7816.7816.4416.6316.34-0.98%11,258
Oct 3, 202416.7717.0216.7716.7916.51-2.89%77,508
Oct 2, 202417.0317.2916.9217.2917.002.45%18,812
Oct 1, 202416.8216.8816.7316.8816.59-1.19%19,773
Sep 30, 202417.1217.1717.0017.0816.79-0.35%7,622
Sep 27, 202417.3817.3817.0817.1416.850.23%13,434
Sep 26, 202417.0417.1116.9217.1016.814.65%9,777
Sep 25, 202416.5016.5016.3116.3416.060.68%14,233
Sep 24, 202416.2416.2715.9216.2315.962.27%39,978
Sep 23, 202416.0416.1415.8715.8715.600.37%18,150
Sep 20, 202415.7815.9415.5215.8115.54-1.73%15,910
Sep 19, 202416.2016.2016.0016.0915.823.94%38,576
Sep 18, 202415.8015.8015.3815.4815.22-1.21%23,599
Sep 17, 202415.9515.9515.6115.6715.401.10%15,024
Sep 16, 202415.7515.7515.2915.5015.240.13%34,883
Sep 13, 202415.4515.5915.2615.4815.222.58%14,662
Sep 12, 202415.1215.4215.0915.0914.830.53%11,531
Sep 11, 202414.9715.1814.7515.0114.76-0.57%63,362
Sep 10, 202414.9615.1014.9015.1014.84-0.22%35,846
Sep 9, 202415.0715.1614.9815.1314.871.68%27,473
Sep 6, 202415.3015.3014.8014.8814.63-2.11%23,392
Sep 5, 202415.3415.3415.1215.2014.94-1.87%16,648
Sep 4, 202415.4315.5915.4315.4915.23-0.64%13,998
Sep 3, 202416.2416.2415.5915.5915.33-2.50%21,634
Aug 30, 202415.9515.9915.8415.9915.720.16%12,998
Aug 29, 202415.9916.0615.8115.9715.690.66%21,439
Aug 28, 202416.1016.1015.7415.8615.59-0.16%8,784
Aug 27, 202416.0016.0015.7415.8915.62-0.22%14,164
Aug 26, 202415.9716.0015.9115.9215.65-0.72%7,186
Aug 23, 202416.1016.1015.9316.0415.761.87%22,278
Aug 22, 202415.8815.8815.6815.7415.47-0.63%14,153
Aug 21, 202416.0016.0015.7215.8415.57-16,647
Aug 20, 202415.7615.8415.7115.8415.570.96%9,842
Aug 19, 202415.5315.7015.5315.6915.421.45%34,535
Aug 16, 202415.3915.4715.3615.4715.200.75%12,561
Aug 15, 202415.4415.4515.3415.3515.090.07%16,603
Aug 14, 202415.3015.3815.2615.3415.080.72%23,603
Aug 13, 202415.0015.2914.9915.2314.972.70%67,890
Aug 12, 202414.7314.9014.7314.8314.58-0.34%39,212
Aug 9, 202414.8814.9914.7714.8814.63-1.91%41,178
Aug 8, 202414.9515.1714.8115.1714.912.85%26,978
Aug 7, 202414.9715.0414.7214.7514.502.64%1,045,068
Aug 6, 202414.2714.4914.2714.3714.13-0.14%34,836
Aug 5, 202413.8614.4613.8614.3914.15-2.11%34,147
Aug 2, 202414.8514.9214.5214.7014.45-1.47%100,697
Aug 1, 202415.5515.5514.9214.9214.67-4.97%32,237
Jul 31, 202415.7315.8215.6715.7015.432.68%20,595
Jul 30, 202415.2615.3115.2015.2915.032.14%40,643
Jul 29, 202415.0815.1314.8914.9714.72-0.07%43,879
Jul 26, 202414.9815.1714.9514.9814.731.42%16,926
Jul 25, 202414.8514.8814.6314.7714.52-0.84%22,127
Jul 24, 202415.1515.1514.8614.9014.64-1.94%26,165
Jul 23, 202415.2315.3015.1815.1914.930.13%25,705
Jul 22, 202415.3015.4615.0815.1714.91-0.20%20,291
Jul 19, 202415.0815.2014.9315.2014.94-0.20%13,875
Jul 18, 202415.1515.4715.0715.2314.97-4.63%24,287
Jul 17, 202415.9016.1415.9015.9715.70-2.50%26,588
Jul 16, 202416.6716.6716.2516.3816.100.31%15,602
Jul 15, 202416.3816.3816.3016.3316.05-0.91%30,117
Jul 12, 202416.3216.6016.3216.4816.202.49%15,938
Jul 11, 202416.0616.1616.0016.0815.811.23%53,689
Jul 10, 202415.7915.9215.7915.8915.620.44%36,380
Jul 9, 202415.7315.8415.7315.8215.55-0.97%12,675
Jul 8, 202416.1616.1615.9215.9715.70-0.50%20,516
Jul 5, 202416.3916.3915.9416.0515.78-2.13%54,403