Atlas Copco AB (publ) (ATLCY)
OTCMKTS
· Delayed Price · Currency is USD
14.27
+0.30 (2.15%)
May 1, 2025, 11:53 AM EDT
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 13.88 | 14.04 | 13.77 | 13.97 | 13.97 | 2.95% | 17,652 |
| Apr 29, 2025 | 13.55 | 13.69 | 13.39 | 13.57 | 13.57 | -4.50% | 29,511 |
| Apr 28, 2025 | 14.23 | 14.44 | 14.18 | 14.21 | 14.21 | -0.38% | 33,475 |
| Apr 25, 2025 | 14.20 | 14.27 | 14.15 | 14.26 | 14.26 | 0.95% | 31,382 |
| Apr 24, 2025 | 14.03 | 14.44 | 14.03 | 14.13 | 14.13 | 1.29% | 65,143 |
| Apr 23, 2025 | 14.21 | 14.26 | 13.92 | 13.95 | 13.95 | 0.07% | 82,349 |
| Apr 22, 2025 | 13.79 | 14.06 | 13.79 | 13.94 | 13.94 | 3.18% | 91,293 |
| Apr 21, 2025 | 13.99 | 13.99 | 13.38 | 13.51 | 13.51 | -1.89% | 40,095 |
| Apr 17, 2025 | 13.34 | 13.85 | 13.34 | 13.77 | 13.77 | 2.46% | 33,271 |
| Apr 16, 2025 | 13.55 | 13.89 | 13.39 | 13.44 | 13.44 | -1.61% | 57,128 |
| Apr 15, 2025 | 13.74 | 14.04 | 13.60 | 13.66 | 13.66 | -0.73% | 84,611 |
| Apr 14, 2025 | 13.57 | 13.79 | 13.49 | 13.76 | 13.76 | 0.88% | 55,599 |
| Apr 11, 2025 | 13.01 | 13.65 | 13.01 | 13.64 | 13.64 | 3.26% | 73,146 |
| Apr 10, 2025 | 13.22 | 13.48 | 13.07 | 13.21 | 13.21 | -1.05% | 294,561 |
| Apr 9, 2025 | 12.01 | 13.50 | 12.01 | 13.35 | 13.35 | 11.25% | 189,988 |
| Apr 8, 2025 | 12.55 | 12.59 | 11.88 | 12.00 | 12.00 | -1.96% | 142,500 |
| Apr 7, 2025 | 11.96 | 12.82 | 11.90 | 12.24 | 12.24 | -1.29% | 131,306 |
| Apr 4, 2025 | 12.92 | 12.96 | 12.39 | 12.40 | 12.40 | -8.35% | 450,002 |
| Apr 3, 2025 | 13.92 | 13.94 | 13.51 | 13.53 | 13.53 | -5.19% | 329,847 |
| Apr 2, 2025 | 13.96 | 14.28 | 13.96 | 14.27 | 14.27 | 0.78% | 32,906 |
| Apr 1, 2025 | 14.03 | 14.18 | 13.98 | 14.16 | 14.16 | 0.57% | 96,804 |
| Mar 31, 2025 | 14.02 | 14.10 | 13.94 | 14.08 | 14.08 | -3.10% | 150,421 |
| Mar 28, 2025 | 14.58 | 14.58 | 14.44 | 14.53 | 14.53 | -1.22% | 29,585 |
| Mar 27, 2025 | 14.37 | 14.72 | 14.37 | 14.71 | 14.71 | 0.08% | 258,597 |
| Mar 26, 2025 | 14.71 | 14.92 | 14.66 | 14.70 | 14.70 | -2.29% | 21,531 |
| Mar 25, 2025 | 14.92 | 15.07 | 14.90 | 15.04 | 15.04 | 1.29% | 25,684 |
| Mar 24, 2025 | 14.72 | 14.86 | 14.69 | 14.85 | 14.85 | 0.88% | 22,209 |
| Mar 21, 2025 | 14.73 | 14.74 | 14.61 | 14.72 | 14.72 | -2.58% | 22,654 |
| Mar 20, 2025 | 15.04 | 15.16 | 15.03 | 15.11 | 15.11 | -0.66% | 55,016 |
| Mar 19, 2025 | 15.09 | 15.27 | 15.08 | 15.21 | 15.21 | -0.91% | 39,540 |
| Mar 18, 2025 | 15.31 | 15.38 | 15.22 | 15.35 | 15.35 | -2.10% | 38,595 |
| Mar 17, 2025 | 15.48 | 15.69 | 15.48 | 15.68 | 15.68 | 1.00% | 22,920 |
| Mar 14, 2025 | 15.36 | 15.54 | 15.36 | 15.53 | 15.53 | 2.73% | 27,152 |
| Mar 13, 2025 | 15.28 | 15.33 | 15.09 | 15.11 | 15.11 | -1.87% | 41,460 |
| Mar 12, 2025 | 15.53 | 15.53 | 15.31 | 15.40 | 15.40 | -0.32% | 96,869 |
| Mar 11, 2025 | 15.41 | 15.51 | 15.22 | 15.45 | 15.45 | 0.52% | 27,162 |
| Mar 10, 2025 | 15.45 | 15.45 | 15.19 | 15.37 | 15.37 | -3.88% | 129,679 |
| Mar 7, 2025 | 15.64 | 15.99 | 15.54 | 15.99 | 15.99 | 3.16% | 48,170 |
| Mar 6, 2025 | 15.57 | 15.73 | 15.42 | 15.50 | 15.50 | -2.55% | 15,991 |
| Mar 5, 2025 | 15.57 | 15.94 | 15.57 | 15.91 | 15.91 | 7.39% | 19,378 |
| Mar 4, 2025 | 14.38 | 14.89 | 14.38 | 14.81 | 14.81 | -1.78% | 27,328 |
| Mar 3, 2025 | 15.04 | 15.18 | 14.88 | 15.08 | 15.08 | 1.62% | 29,665 |
| Feb 28, 2025 | 14.93 | 14.93 | 14.67 | 14.84 | 14.84 | 0.41% | 24,752 |
| Feb 27, 2025 | 14.93 | 15.01 | 14.78 | 14.78 | 14.78 | -3.08% | 11,983 |
| Feb 26, 2025 | 15.34 | 15.42 | 15.19 | 15.25 | 15.25 | 0.54% | 26,540 |
| Feb 25, 2025 | 15.09 | 15.22 | 15.01 | 15.17 | 15.17 | 1.53% | 28,237 |
| Feb 24, 2025 | 14.91 | 15.05 | 14.86 | 14.94 | 14.94 | -0.87% | 21,222 |
| Feb 21, 2025 | 15.29 | 15.29 | 15.02 | 15.07 | 15.07 | -1.50% | 17,619 |
| Feb 20, 2025 | 15.25 | 15.32 | 15.17 | 15.30 | 15.30 | 2.14% | 25,279 |
| Feb 19, 2025 | 15.05 | 15.05 | 14.95 | 14.98 | 14.98 | -2.85% | 28,995 |