Atlas Copco AB (publ) (ATLCY)
OTCMKTS · Delayed Price · Currency is USD
16.76
+0.58 (3.58%)
Jan 5, 2026, 4:00 PM EST
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 16.76 | 16.84 | 16.68 | 16.77 | 16.77 | 0.05% | 31,296 |
| Jan 5, 2026 | 16.18 | 16.76 | 16.05 | 16.76 | 16.76 | 3.58% | 51,462 |
| Jan 2, 2026 | 16.20 | 16.25 | 16.10 | 16.18 | 16.18 | 1.12% | 19,564 |
| Dec 31, 2025 | 16.05 | 16.10 | 16.00 | 16.00 | 16.00 | -1.00% | 17,155 |
| Dec 30, 2025 | 16.22 | 16.22 | 16.09 | 16.16 | 16.16 | 0.09% | 39,795 |
| Dec 29, 2025 | 16.21 | 16.21 | 16.10 | 16.15 | 16.15 | -0.63% | 53,510 |
| Dec 26, 2025 | 16.42 | 16.48 | 16.13 | 16.25 | 16.25 | 0.74% | 8,371 |
| Dec 24, 2025 | 16.05 | 16.75 | 16.05 | 16.13 | 16.13 | -0.19% | 29,452 |
| Dec 23, 2025 | 16.05 | 16.23 | 16.02 | 16.16 | 16.16 | 1.32% | 37,447 |
| Dec 22, 2025 | 15.98 | 16.00 | 15.90 | 15.95 | 15.95 | 1.01% | 21,679 |
| Dec 19, 2025 | 15.80 | 15.97 | 15.79 | 15.79 | 15.79 | -0.25% | 17,613 |
| Dec 18, 2025 | 15.71 | 15.85 | 15.71 | 15.83 | 15.83 | 2.73% | 46,985 |
| Dec 17, 2025 | 15.48 | 15.56 | 15.37 | 15.41 | 15.41 | -2.65% | 37,611 |
| Dec 16, 2025 | 15.80 | 15.83 | 15.70 | 15.83 | 15.83 | -0.75% | 24,752 |
| Dec 15, 2025 | 16.05 | 16.08 | 15.88 | 15.95 | 15.95 | -1.30% | 13,262 |
| Dec 12, 2025 | 16.17 | 16.21 | 16.08 | 16.16 | 16.16 | -0.43% | 17,270 |
| Dec 11, 2025 | 16.09 | 16.46 | 16.09 | 16.23 | 16.23 | -0.43% | 11,343 |
| Dec 10, 2025 | 15.81 | 16.30 | 15.81 | 16.30 | 16.30 | 1.62% | 23,323 |
| Dec 9, 2025 | 16.07 | 16.16 | 15.96 | 16.04 | 16.04 | -0.80% | 38,068 |
| Dec 8, 2025 | 16.13 | 16.20 | 16.05 | 16.17 | 16.17 | 0.31% | 30,150 |
| Dec 5, 2025 | 16.11 | 16.24 | 16.02 | 16.12 | 16.12 | 0.19% | 26,595 |
| Dec 4, 2025 | 16.10 | 16.13 | 15.97 | 16.09 | 16.09 | 3.01% | 73,322 |
| Dec 3, 2025 | 15.41 | 15.73 | 15.41 | 15.62 | 15.62 | 2.02% | 163,806 |
| Dec 2, 2025 | 15.24 | 15.34 | 15.24 | 15.31 | 15.31 | - | 37,865 |
| Dec 1, 2025 | 15.38 | 15.46 | 15.28 | 15.31 | 15.31 | -0.20% | 56,922 |
| Nov 28, 2025 | 15.18 | 15.35 | 15.18 | 15.34 | 15.34 | 3.20% | 26,503 |
| Nov 26, 2025 | 14.80 | 14.87 | 14.77 | 14.86 | 14.86 | -0.77% | 19,033 |
| Nov 25, 2025 | 14.74 | 14.98 | 14.74 | 14.98 | 14.98 | 3.92% | 40,914 |
| Nov 24, 2025 | 14.48 | 14.53 | 14.31 | 14.42 | 14.42 | -0.17% | 37,045 |
| Nov 21, 2025 | 14.23 | 14.50 | 14.21 | 14.44 | 14.44 | 2.63% | 49,353 |
| Nov 20, 2025 | 14.51 | 14.51 | 14.07 | 14.07 | 14.07 | -1.68% | 80,171 |
| Nov 19, 2025 | 14.41 | 14.41 | 14.21 | 14.31 | 14.31 | -0.35% | 41,714 |
| Nov 18, 2025 | 14.21 | 14.38 | 14.16 | 14.36 | 14.36 | -0.49% | 24,405 |
| Nov 17, 2025 | 14.51 | 14.64 | 14.39 | 14.43 | 14.43 | -1.13% | 25,428 |
| Nov 14, 2025 | 14.62 | 14.72 | 14.60 | 14.60 | 14.60 | -1.65% | 20,639 |
| Nov 13, 2025 | 15.09 | 15.09 | 14.83 | 14.84 | 14.84 | -2.18% | 31,920 |
| Nov 12, 2025 | 15.12 | 15.21 | 15.08 | 15.17 | 15.17 | 0.66% | 57,954 |
| Nov 11, 2025 | 14.97 | 15.15 | 14.97 | 15.07 | 15.07 | 1.96% | 164,165 |
| Nov 10, 2025 | 14.75 | 14.78 | 14.68 | 14.78 | 14.78 | 1.03% | 17,090 |
| Nov 7, 2025 | 14.35 | 14.64 | 14.35 | 14.63 | 14.63 | 0.18% | 120,475 |
| Nov 6, 2025 | 14.63 | 14.63 | 14.48 | 14.60 | 14.60 | -0.82% | 29,377 |
| Nov 5, 2025 | 14.71 | 14.80 | 14.66 | 14.73 | 14.73 | 1.83% | 18,062 |
| Nov 4, 2025 | 14.58 | 14.64 | 14.44 | 14.46 | 14.46 | -2.66% | 24,392 |
| Nov 3, 2025 | 14.87 | 15.05 | 14.83 | 14.86 | 14.86 | -1.23% | 12,755 |
| Oct 31, 2025 | 14.99 | 15.12 | 14.88 | 15.04 | 15.04 | -1.64% | 17,591 |
| Oct 30, 2025 | 15.18 | 15.42 | 15.18 | 15.29 | 15.29 | -0.65% | 41,545 |
| Oct 29, 2025 | 15.48 | 15.65 | 15.27 | 15.39 | 15.39 | -1.66% | 9,869 |
| Oct 28, 2025 | 15.78 | 15.80 | 15.65 | 15.65 | 15.65 | -2.90% | 13,631 |
| Oct 27, 2025 | 16.12 | 16.15 | 16.05 | 16.12 | 16.12 | 2.49% | 12,443 |
| Oct 24, 2025 | 15.67 | 15.74 | 15.60 | 15.73 | 15.73 | 2.58% | 53,446 |