Atlas Copco AB (publ) (ATLCY)
OTCMKTS · Delayed Price · Currency is USD
14.30
+0.60 (4.34%)
Aug 22, 2025, 4:00 PM EDT
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 13.88 | 13.92 | 13.75 | 13.76 | 13.76 | -2.04% | 57,204 |
| Jul 29, 2025 | 14.10 | 14.14 | 14.04 | 14.05 | 14.05 | 0.19% | 53,993 |
| Jul 28, 2025 | 14.05 | 14.24 | 13.97 | 14.02 | 14.02 | -1.27% | 81,353 |
| Jul 25, 2025 | 13.97 | 14.23 | 13.97 | 14.20 | 14.20 | 0.42% | 82,738 |
| Jul 24, 2025 | 14.27 | 14.27 | 14.14 | 14.14 | 14.14 | -1.87% | 44,921 |
| Jul 23, 2025 | 14.24 | 14.44 | 14.16 | 14.41 | 14.41 | 1.84% | 77,564 |
| Jul 22, 2025 | 13.96 | 14.15 | 13.96 | 14.15 | 14.15 | 0.86% | 38,050 |
| Jul 21, 2025 | 14.05 | 14.17 | 14.03 | 14.03 | 14.03 | 3.70% | 15,563 |
| Jul 18, 2025 | 13.80 | 13.80 | 13.48 | 13.53 | 13.53 | -7.12% | 13,156 |
| Jul 17, 2025 | 14.53 | 14.59 | 14.50 | 14.57 | 14.57 | 2.58% | 54,892 |
| Jul 16, 2025 | 14.13 | 14.23 | 14.01 | 14.20 | 14.20 | -0.84% | 35,254 |
| Jul 15, 2025 | 14.41 | 14.41 | 14.31 | 14.32 | 14.32 | -0.56% | 39,710 |
| Jul 14, 2025 | 14.34 | 14.41 | 14.30 | 14.40 | 14.40 | -1.64% | 27,088 |
| Jul 11, 2025 | 14.71 | 14.71 | 14.59 | 14.64 | 14.64 | -1.35% | 17,250 |
| Jul 10, 2025 | 14.70 | 14.84 | 14.70 | 14.84 | 14.84 | 1.99% | 30,527 |
| Jul 9, 2025 | 14.49 | 14.60 | 14.48 | 14.55 | 14.55 | 0.90% | 44,230 |
| Jul 8, 2025 | 14.16 | 14.42 | 14.15 | 14.42 | 14.42 | 1.56% | 126,933 |
| Jul 7, 2025 | 14.25 | 14.59 | 14.16 | 14.20 | 14.20 | -0.78% | 31,632 |
| Jul 3, 2025 | 14.40 | 14.46 | 14.27 | 14.31 | 14.31 | -0.56% | 14,485 |
| Jul 2, 2025 | 14.35 | 14.39 | 14.20 | 14.39 | 14.39 | 2.13% | 18,163 |
| Jul 1, 2025 | 14.13 | 14.13 | 14.02 | 14.09 | 14.09 | -0.56% | 20,853 |
| Jun 30, 2025 | 13.94 | 14.17 | 13.75 | 14.17 | 14.17 | -0.56% | 30,064 |
| Jun 27, 2025 | 14.17 | 14.28 | 14.09 | 14.25 | 14.25 | 3.64% | 31,058 |
| Jun 26, 2025 | 13.56 | 13.75 | 13.56 | 13.75 | 13.75 | -0.51% | 22,808 |
| Jun 25, 2025 | 13.72 | 13.82 | 13.65 | 13.82 | 13.82 | -0.43% | 9,905 |
| Jun 24, 2025 | 13.82 | 13.88 | 13.68 | 13.88 | 13.88 | 1.17% | 34,726 |
| Jun 23, 2025 | 13.49 | 13.72 | 13.39 | 13.72 | 13.72 | -1.08% | 42,306 |
| Jun 20, 2025 | 14.20 | 14.20 | 13.50 | 13.87 | 13.87 | 1.61% | 34,082 |
| Jun 18, 2025 | 13.77 | 13.82 | 13.64 | 13.65 | 13.65 | -2.64% | 21,071 |
| Jun 17, 2025 | 14.19 | 14.20 | 13.99 | 14.02 | 14.02 | -2.50% | 41,319 |
| Jun 16, 2025 | 14.50 | 14.60 | 14.35 | 14.38 | 14.38 | 1.47% | 30,208 |
| 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 |