Atlas Copco AB (publ) (ATLCY)
OTCMKTS · Delayed Price · Currency is USD
15.53
-0.43 (-2.69%)
Oct 9, 2025, 3:42 PM EDT
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 15.52 | 15.64 | 15.50 | 15.53 | 15.53 | -2.69% | 28,144 |
| Oct 8, 2025 | 15.94 | 16.00 | 15.90 | 15.96 | 15.96 | 0.50% | 37,249 |
| Oct 7, 2025 | 16.10 | 16.10 | 15.88 | 15.88 | 15.88 | -1.61% | 14,970 |
| Oct 6, 2025 | 16.10 | 16.16 | 16.10 | 16.14 | 16.14 | 1.19% | 11,352 |
| Oct 3, 2025 | 15.97 | 16.00 | 15.92 | 15.95 | 15.95 | 1.27% | 12,512 |
| Oct 2, 2025 | 15.70 | 15.86 | 15.60 | 15.75 | 15.75 | 4.10% | 14,998 |
| Oct 1, 2025 | 15.02 | 15.15 | 15.02 | 15.13 | 15.13 | 1.18% | 47,021 |
| Sep 30, 2025 | 14.89 | 14.99 | 14.89 | 14.95 | 14.95 | 1.94% | 14,672 |
| Sep 29, 2025 | 14.67 | 14.74 | 14.64 | 14.67 | 14.67 | -0.74% | 12,882 |
| Sep 26, 2025 | 14.69 | 14.78 | 14.68 | 14.78 | 14.78 | -0.67% | 15,385 |
| Sep 25, 2025 | 14.85 | 14.89 | 14.78 | 14.88 | 14.88 | -0.87% | 38,199 |
| Sep 24, 2025 | 15.12 | 15.12 | 14.99 | 15.01 | 15.01 | -1.96% | 21,786 |
| Sep 23, 2025 | 15.46 | 15.46 | 15.29 | 15.31 | 15.31 | -0.13% | 23,528 |
| Sep 22, 2025 | 15.20 | 15.33 | 15.19 | 15.33 | 15.33 | 1.12% | 13,851 |
| Sep 19, 2025 | 15.16 | 15.19 | 15.09 | 15.16 | 15.16 | -0.33% | 54,423 |
| Sep 18, 2025 | 15.13 | 15.26 | 15.13 | 15.21 | 15.21 | 2.77% | 24,595 |
| Sep 17, 2025 | 14.93 | 14.94 | 14.74 | 14.80 | 14.80 | -1.66% | 20,486 |
| Sep 16, 2025 | 15.11 | 15.11 | 14.97 | 15.05 | 15.05 | 0.57% | 26,632 |
| Sep 15, 2025 | 15.03 | 15.03 | 14.95 | 14.96 | 14.96 | -0.24% | 71,344 |
| Sep 12, 2025 | 15.06 | 15.09 | 14.98 | 15.00 | 15.00 | -0.23% | 30,351 |
| Sep 11, 2025 | 14.85 | 15.06 | 14.85 | 15.04 | 15.04 | 0.91% | 34,008 |
| Sep 10, 2025 | 14.94 | 14.97 | 14.86 | 14.90 | 14.90 | -0.53% | 41,272 |
| Sep 9, 2025 | 15.08 | 15.08 | 14.94 | 14.98 | 14.98 | -1.06% | 18,381 |
| Sep 8, 2025 | 15.11 | 15.21 | 15.08 | 15.14 | 15.14 | 1.88% | 36,001 |
| Sep 5, 2025 | 14.89 | 14.95 | 14.84 | 14.86 | 14.86 | 2.91% | 53,897 |
| Sep 4, 2025 | 14.38 | 14.44 | 14.33 | 14.44 | 14.44 | 0.63% | 43,534 |
| Sep 3, 2025 | 14.36 | 14.42 | 14.31 | 14.35 | 14.35 | 1.49% | 46,710 |
| Sep 2, 2025 | 14.29 | 14.29 | 13.99 | 14.14 | 14.14 | -0.11% | 19,297 |
| Aug 29, 2025 | 14.23 | 14.28 | 14.12 | 14.16 | 14.16 | -1.12% | 27,812 |
| Aug 28, 2025 | 14.30 | 14.33 | 14.26 | 14.32 | 14.32 | 2.34% | 96,646 |
| Aug 27, 2025 | 13.92 | 14.03 | 13.89 | 13.99 | 13.99 | -1.20% | 23,235 |
| Aug 26, 2025 | 14.14 | 14.19 | 14.05 | 14.16 | 14.16 | 0.82% | 58,548 |
| Aug 25, 2025 | 14.17 | 14.17 | 13.91 | 14.05 | 14.05 | -1.78% | 11,114 |
| Aug 22, 2025 | 14.09 | 14.30 | 14.09 | 14.30 | 14.30 | 4.34% | 11,266 |
| Aug 21, 2025 | 13.70 | 13.75 | 13.67 | 13.71 | 13.71 | -1.05% | 55,588 |
| Aug 20, 2025 | 13.89 | 13.94 | 13.79 | 13.85 | 13.85 | -0.56% | 58,722 |
| Aug 19, 2025 | 13.97 | 14.05 | 13.90 | 13.93 | 13.93 | 1.00% | 39,971 |
| Aug 18, 2025 | 13.72 | 13.79 | 13.66 | 13.79 | 13.79 | 0.33% | 31,405 |
| Aug 15, 2025 | 13.78 | 13.79 | 13.72 | 13.74 | 13.74 | -0.82% | 27,417 |
| Aug 14, 2025 | 13.79 | 13.86 | 13.75 | 13.86 | 13.86 | 1.75% | 38,527 |
| Aug 13, 2025 | 13.59 | 13.65 | 13.56 | 13.62 | 13.62 | 0.15% | 23,024 |
| Aug 12, 2025 | 13.37 | 13.60 | 13.37 | 13.60 | 13.60 | 1.83% | 62,572 |
| Aug 11, 2025 | 13.29 | 13.37 | 13.28 | 13.36 | 13.36 | -1.92% | 20,543 |
| Aug 8, 2025 | 13.52 | 13.65 | 13.52 | 13.62 | 13.62 | 0.56% | 28,790 |
| Aug 7, 2025 | 13.53 | 13.56 | 13.40 | 13.54 | 13.54 | 2.59% | 42,840 |
| Aug 6, 2025 | 13.21 | 13.24 | 13.12 | 13.20 | 13.20 | -1.51% | 22,403 |
| Aug 5, 2025 | 13.46 | 13.46 | 13.35 | 13.40 | 13.40 | - | 59,230 |
| Aug 4, 2025 | 13.40 | 13.41 | 13.35 | 13.40 | 13.40 | 0.50% | 73,149 |
| Aug 1, 2025 | 13.34 | 13.37 | 13.23 | 13.33 | 13.33 | -0.87% | 28,934 |
| Jul 31, 2025 | 13.55 | 13.62 | 13.44 | 13.45 | 13.45 | -2.25% | 66,530 |