Atlas Copco AB (publ) (ATLCY)
OTCMKTS
· Delayed Price · Currency is USD
14.21
-0.22 (-1.52%)
Jun 13, 2025, 3:59 PM EDT
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 14.16 | 14.28 | 14.16 | 14.17 | 14.17 | -1.74% | 64,358 |
| Jun 12, 2025 | 14.41 | 14.48 | 14.36 | 14.42 | 14.42 | 0.37% | 67,299 |
| Jun 11, 2025 | 14.54 | 14.54 | 14.37 | 14.37 | 14.37 | -1.21% | 13,629 |
| Jun 10, 2025 | 14.65 | 14.65 | 14.48 | 14.55 | 14.55 | 0.73% | 18,781 |
| Jun 9, 2025 | 14.41 | 14.52 | 14.40 | 14.44 | 14.44 | 0.49% | 52,160 |
| Jun 6, 2025 | 14.47 | 14.82 | 14.33 | 14.37 | 14.37 | -0.07% | 17,998 |
| Jun 5, 2025 | 14.44 | 14.46 | 14.33 | 14.38 | 14.38 | 0.33% | 45,617 |
| Jun 4, 2025 | 14.31 | 14.38 | 14.31 | 14.33 | 14.33 | 1.99% | 33,141 |
| Jun 3, 2025 | 13.94 | 14.09 | 13.94 | 14.05 | 14.05 | -1.06% | 16,500 |
| Jun 2, 2025 | 14.27 | 14.27 | 14.07 | 14.20 | 14.20 | -0.18% | 54,429 |
| May 30, 2025 | 14.18 | 14.27 | 14.17 | 14.23 | 14.23 | -0.61% | 105,885 |
| May 29, 2025 | 14.52 | 14.52 | 14.24 | 14.32 | 14.32 | 0.62% | 111,224 |
| May 28, 2025 | 14.15 | 14.33 | 14.15 | 14.23 | 14.23 | -0.91% | 38,911 |
| May 27, 2025 | 14.74 | 14.74 | 14.26 | 14.36 | 14.36 | 0.28% | 228,865 |
| May 23, 2025 | 14.37 | 14.40 | 14.26 | 14.32 | 14.32 | -1.09% | 664,758 |
| May 22, 2025 | 14.55 | 14.55 | 14.39 | 14.48 | 14.48 | -1.64% | 47,118 |
| May 21, 2025 | 14.91 | 14.98 | 14.72 | 14.72 | 14.72 | -2.06% | 21,911 |
| May 20, 2025 | 14.93 | 15.03 | 14.88 | 15.03 | 15.03 | 0.04% | 29,974 |
| May 19, 2025 | 14.59 | 15.31 | 14.59 | 15.02 | 15.02 | 0.56% | 36,732 |
| May 16, 2025 | 14.84 | 15.20 | 14.61 | 14.94 | 14.94 | 0.57% | 15,119 |
| May 15, 2025 | 14.84 | 14.98 | 14.67 | 14.86 | 14.86 | 2.03% | 30,452 |
| May 14, 2025 | 14.91 | 14.91 | 14.49 | 14.56 | 14.56 | -0.75% | 30,092 |
| May 13, 2025 | 14.50 | 14.67 | 14.48 | 14.67 | 14.67 | 0.89% | 41,366 |
| May 12, 2025 | 14.38 | 14.54 | 14.29 | 14.54 | 14.54 | 5.75% | 39,065 |
| May 9, 2025 | 13.79 | 13.79 | 13.44 | 13.75 | 13.75 | - | 31,072 |
| May 8, 2025 | 13.66 | 13.83 | 13.66 | 13.75 | 13.75 | 0.95% | 41,651 |
| May 7, 2025 | 13.46 | 13.67 | 13.46 | 13.62 | 13.62 | -0.80% | 35,037 |
| May 6, 2025 | 13.74 | 13.88 | 13.57 | 13.73 | 13.73 | -1.29% | 14,460 |
| May 5, 2025 | 14.01 | 14.12 | 13.80 | 13.91 | 13.91 | -1.42% | 29,290 |
| May 2, 2025 | 13.98 | 14.13 | 13.98 | 14.11 | 14.11 | 1.07% | 45,784 |
| May 1, 2025 | 13.59 | 14.28 | 13.59 | 13.96 | 13.81 | -0.07% | 65,964 |
| Apr 30, 2025 | 13.88 | 14.04 | 13.77 | 13.97 | 13.82 | 2.95% | 17,652 |
| Apr 29, 2025 | 13.55 | 13.69 | 13.39 | 13.57 | 13.42 | -4.50% | 29,511 |
| Apr 28, 2025 | 14.23 | 14.44 | 14.18 | 14.21 | 14.06 | -0.38% | 33,475 |
| Apr 25, 2025 | 14.20 | 14.27 | 14.15 | 14.26 | 14.11 | 0.95% | 31,382 |
| Apr 24, 2025 | 14.03 | 14.44 | 14.03 | 14.13 | 13.98 | 1.29% | 65,143 |
| Apr 23, 2025 | 14.21 | 14.26 | 13.92 | 13.95 | 13.80 | 0.07% | 82,349 |
| Apr 22, 2025 | 13.79 | 14.06 | 13.79 | 13.94 | 13.79 | 3.18% | 91,293 |
| Apr 21, 2025 | 13.99 | 13.99 | 13.38 | 13.51 | 13.36 | -1.89% | 40,095 |
| Apr 17, 2025 | 13.34 | 13.85 | 13.34 | 13.77 | 13.62 | 2.46% | 33,271 |
| Apr 16, 2025 | 13.55 | 13.89 | 13.39 | 13.44 | 13.29 | -1.61% | 57,128 |
| Apr 15, 2025 | 13.74 | 14.04 | 13.60 | 13.66 | 13.51 | -0.73% | 84,611 |
| Apr 14, 2025 | 13.57 | 13.79 | 13.49 | 13.76 | 13.61 | 0.88% | 55,599 |
| Apr 11, 2025 | 13.01 | 13.65 | 13.01 | 13.64 | 13.49 | 3.26% | 73,146 |
| Apr 10, 2025 | 13.22 | 13.48 | 13.07 | 13.21 | 13.07 | -1.05% | 294,561 |
| Apr 9, 2025 | 12.01 | 13.50 | 12.01 | 13.35 | 13.20 | 11.25% | 189,988 |
| Apr 8, 2025 | 12.55 | 12.59 | 11.88 | 12.00 | 11.87 | -1.96% | 142,500 |
| Apr 7, 2025 | 11.96 | 12.82 | 11.90 | 12.24 | 12.11 | -1.29% | 131,306 |
| Apr 4, 2025 | 12.92 | 12.96 | 12.39 | 12.40 | 12.27 | -8.35% | 450,002 |
| Apr 3, 2025 | 13.92 | 13.94 | 13.51 | 13.53 | 13.38 | -5.19% | 329,847 |