Skip to main content
logo
Atlas Copco AB (publ) (ATLCY)
OTCMKTS · Delayed Price · Currency is USD
18.64
+0.08 (0.43%)
Jan 26, 2026, 4:00 PM EST

Atlas Copco AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 26, 202618.5518.7118.5418.6418.640.43%16,311
Jan 23, 202618.3518.5618.3518.5618.56-0.22%35,057
Jan 22, 202618.6518.6518.3218.6018.601.64%24,861
Jan 21, 202618.0418.3917.9718.3018.302.01%25,144
Jan 20, 202617.7918.0317.7917.9417.94-0.88%33,278
Jan 16, 202618.0418.1017.9918.1018.102.30%25,023
Jan 15, 202617.5917.7417.5917.6917.694.02%18,363
Jan 14, 202617.0017.0416.9317.0117.01-0.93%24,184
Jan 13, 202617.2817.2917.1317.1717.17-1.51%29,780
Jan 12, 202617.5117.5717.3017.4317.431.80%21,553
Jan 9, 202617.0217.1516.9417.1317.130.98%73,614
Jan 8, 202617.0817.0816.8816.9616.96-2.81%26,331
Jan 7, 202617.3617.4517.2317.4517.454.07%17,577
Jan 6, 202616.7616.8416.6816.7716.770.05%31,296
Jan 5, 202616.1816.7616.0516.7616.763.58%51,462
Jan 2, 202616.2016.2516.1016.1816.181.12%19,564
Dec 31, 202516.0516.1016.0016.0016.00-1.00%17,155
Dec 30, 202516.2216.2216.0916.1616.160.09%39,795
Dec 29, 202516.2116.2116.1016.1516.15-0.63%53,510
Dec 26, 202516.4216.4816.1316.2516.250.74%8,371
Dec 24, 202516.0516.7516.0516.1316.13-0.19%29,452
Dec 23, 202516.0516.2316.0216.1616.161.32%37,447
Dec 22, 202515.9816.0015.9015.9515.951.01%21,679
Dec 19, 202515.8015.9715.7915.7915.79-0.25%17,613
Dec 18, 202515.7115.8515.7115.8315.832.73%46,985
Dec 17, 202515.4815.5615.3715.4115.41-2.65%37,611
Dec 16, 202515.8015.8315.7015.8315.83-0.75%24,752
Dec 15, 202516.0516.0815.8815.9515.95-1.30%13,262
Dec 12, 202516.1716.2116.0816.1616.16-0.43%17,270
Dec 11, 202516.0916.4616.0916.2316.23-0.43%11,343
Dec 10, 202515.8116.3015.8116.3016.301.62%23,323
Dec 9, 202516.0716.1615.9616.0416.04-0.80%38,068
Dec 8, 202516.1316.2016.0516.1716.170.31%30,150
Dec 5, 202516.1116.2416.0216.1216.120.19%26,595
Dec 4, 202516.1016.1315.9716.0916.093.01%73,322
Dec 3, 202515.4115.7315.4115.6215.622.02%163,806
Dec 2, 202515.2415.3415.2415.3115.31-37,865
Dec 1, 202515.3815.4615.2815.3115.31-0.20%56,922
Nov 28, 202515.1815.3515.1815.3415.343.20%26,503
Nov 26, 202514.8014.8714.7714.8614.86-0.77%19,033
Nov 25, 202514.7414.9814.7414.9814.983.92%40,914
Nov 24, 202514.4814.5314.3114.4214.42-0.17%37,045
Nov 21, 202514.2314.5014.2114.4414.442.63%49,353
Nov 20, 202514.5114.5114.0714.0714.07-1.68%80,171
Nov 19, 202514.4114.4114.2114.3114.31-0.35%41,714
Nov 18, 202514.2114.3814.1614.3614.36-0.49%24,405
Nov 17, 202514.5114.6414.3914.4314.43-1.13%25,428
Nov 14, 202514.6214.7214.6014.6014.60-1.65%20,639
Nov 13, 202515.0915.0914.8314.8414.84-2.18%31,920
Nov 12, 202515.1215.2115.0815.1715.170.66%57,954