Skip to main content
Atlas Copco AB (publ) (ATLCY)
OTCMKTS · Delayed Price · Currency is USD
15.07
-0.22 (-1.44%)
Feb 21, 2025, 3:00 PM EST

Atlas Copco AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.2915.2915.0215.0715.07-1.50%17,619
Feb 20, 202515.2515.3215.1715.3015.302.14%25,279
Feb 19, 202515.0515.0514.9514.9814.98-2.85%28,995
Feb 18, 202515.3615.4715.3315.4215.420.19%18,692
Feb 14, 202515.4115.4115.3615.3915.390.13%18,401
Feb 13, 202515.4215.4715.2215.3715.371.57%34,692
Feb 12, 202514.9715.2014.9715.1315.130.95%66,406
Feb 11, 202515.0015.0414.9414.9914.99-0.07%15,861
Feb 10, 202514.9115.0014.8215.0015.001.42%13,372
Feb 7, 202515.0015.0014.7914.7914.79-1.66%28,129
Feb 6, 202514.9915.1514.9915.0415.04-0.03%39,356
Feb 5, 202515.0215.0814.9115.0515.050.50%44,200
Feb 4, 202514.8314.9714.8314.9714.972.75%22,181
Feb 3, 202514.7214.7214.3714.5714.57-2.35%29,564
Jan 31, 202515.0215.0814.8614.9214.920.95%12,454
Jan 30, 202514.8615.0214.7814.7814.780.48%43,743
Jan 29, 202514.7314.8214.6814.7114.71-1.01%33,831
Jan 28, 202514.8114.8814.5514.8614.86-4.13%40,624
Jan 27, 202515.3115.5415.3115.5015.50-1.96%86,598
Jan 24, 202516.0616.0615.7715.8115.812.08%21,356
Jan 23, 202515.4115.5015.3815.4915.491.10%40,597
Jan 22, 202515.3515.4215.2715.3215.320.39%79,193
Jan 21, 202515.0315.3215.0315.2615.261.80%111,639
Jan 17, 202514.8415.1914.8414.9914.992.32%31,897
Jan 16, 202514.5414.8214.5414.6514.651.52%60,831
Jan 15, 202514.4414.5214.3914.4314.432.41%36,537
Jan 14, 202514.0314.0913.9714.0914.091.00%67,219
Jan 13, 202513.7113.9613.7113.9513.95-0.99%51,609
Jan 10, 202514.1614.1613.9514.0914.090.71%83,133
Jan 8, 202513.8214.0013.8213.9913.990.72%45,989
Jan 7, 202514.0714.1013.8613.8913.89-0.43%135,124
Jan 6, 202514.2614.2613.9513.9513.951.38%66,203
Jan 3, 202513.7013.9313.6613.7613.761.25%26,141
Jan 2, 202513.5713.6513.5113.5913.591.72%64,275
Dec 31, 202413.6813.7413.3613.3613.36-1.55%38,096
Dec 30, 202413.4713.5813.3713.5713.57-0.51%54,656
Dec 27, 202413.5913.6513.5313.6413.64-63,384
Dec 26, 202413.6313.7613.6313.6413.64-0.80%36,140
Dec 24, 202413.1513.7513.1513.7513.751.40%16,617
Dec 23, 202413.4413.5713.4213.5613.560.67%89,935
Dec 20, 202413.4613.6513.4613.4713.47-1.55%55,583
Dec 19, 202413.7213.7513.6713.6813.68-1.99%45,571
Dec 18, 202414.1514.2313.7513.9613.96-1.20%54,567
Dec 17, 202414.1914.2314.1214.1314.13-0.77%63,136
Dec 16, 202414.2114.3214.1914.2414.240.21%63,237
Dec 13, 202414.3314.3314.1414.2114.21-0.35%29,496
Dec 12, 202414.4214.4514.2414.2614.26-1.31%57,454
Dec 11, 202414.4214.4714.3614.4514.450.77%30,294
Dec 10, 202414.4214.4214.3414.3414.34-2.45%31,069
Dec 9, 202414.8214.8314.6914.7014.700.98%49,035
Dec 6, 202414.6714.6714.5014.5614.560.54%17,581
Dec 5, 202414.5114.5414.4614.4814.48-0.21%31,185
Dec 4, 202414.4814.5714.4814.5114.512.04%19,507
Dec 3, 202414.3114.3114.2114.2214.220.18%80,580
Dec 2, 202414.2914.2914.0914.2014.200.96%68,850
Nov 29, 202413.8514.0713.8514.0614.061.37%17,413
Nov 27, 202413.9013.9213.8613.8713.870.80%30,498
Nov 26, 202413.7913.8113.7113.7613.760.07%45,022
Nov 25, 202413.7613.8613.6513.7513.75-0.43%47,778
Nov 22, 202413.7513.8513.7413.8113.811.02%23,983
Nov 21, 202413.6613.7213.5913.6713.670.22%42,140
Nov 20, 202413.7413.7413.5613.6413.64-1.52%25,264
Nov 19, 202413.6913.8513.6913.8513.85-0.04%45,261
Nov 18, 202413.8413.9113.8413.8613.86-0.10%51,006
Nov 15, 202413.9213.9413.8513.8713.87-1.42%53,411
Nov 14, 202413.9514.2713.9514.0714.07-53,853
Nov 13, 202413.9514.1513.9514.0714.07-301,122
Nov 12, 202414.3314.3314.0714.0714.07-4.80%32,681
Nov 11, 202414.8314.8814.7814.7814.780.96%31,516
Nov 8, 202414.6414.7714.5714.6414.64-2.61%27,260
Nov 7, 202414.9215.1014.9215.0315.034.10%39,399
Nov 6, 202414.9814.9814.4414.4414.44-1.63%24,072
Nov 5, 202414.7414.7414.5014.6814.681.45%29,856
Nov 4, 202414.9314.9314.4014.4714.47-0.62%22,274
Nov 1, 202414.5214.5614.3914.5614.560.28%24,507
Oct 31, 202414.4014.6014.3314.5214.52-1.09%35,096
Oct 30, 202414.2714.7514.2714.6814.68-2.13%30,926
Oct 29, 202415.0015.1214.9515.0015.00-0.60%33,168
Oct 28, 202415.0115.1414.9715.0915.091.48%22,508
Oct 25, 202415.0115.0114.8114.8714.87-0.40%115,881
Oct 24, 202415.1615.1614.8614.9314.93-0.40%23,955
Oct 23, 202415.0915.1414.9114.9914.99-1.58%30,180
Oct 22, 202414.9915.2614.9915.2315.23-1.04%18,988
Oct 21, 202415.6015.6015.3315.3915.39-1.79%6,252
Oct 18, 202415.5915.6715.5115.6715.540.64%112,266
Oct 17, 202415.6715.6815.2915.5715.31-0.06%15,914
Oct 16, 202415.7415.7415.5715.5815.32-1.33%31,119
Oct 15, 202416.6716.6715.7715.7915.52-5.22%12,828
Oct 14, 202416.2116.6916.2116.6616.380.42%5,879
Oct 11, 202416.5116.5916.4516.5916.311.65%35,406
Oct 10, 202416.8216.8216.2216.3216.04-1.75%20,021
Oct 9, 202416.0416.6516.0416.6116.330.12%30,557
Oct 8, 202416.5816.6516.4816.5916.31-0.18%11,060
Oct 7, 202416.5816.6816.5516.6216.34-0.03%46,146
Oct 4, 202416.7816.7816.4416.6316.34-0.98%11,258
Oct 3, 202416.7717.0216.7716.7916.51-2.89%77,508
Oct 2, 202417.0317.2916.9217.2917.002.45%18,812
Oct 1, 202416.8216.8816.7316.8816.59-1.19%19,773
Sep 30, 202417.1217.1717.0017.0816.79-0.35%7,622
Sep 27, 202417.3817.3817.0817.1416.850.23%13,434