Atlas Copco AB (publ) (ATLCY)
OTCMKTS
· Delayed Price · Currency is USD
14.08
-0.45 (-3.10%)
Mar 31, 2025, 3:59 PM EST
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 14.02 | 14.03 | 13.93 | 14.01 | - | -3.58% | 20,471 |
| Mar 28, 2025 | 14.58 | 14.58 | 14.44 | 14.53 | 14.53 | -1.22% | 29,585 |
| Mar 27, 2025 | 14.37 | 14.72 | 14.37 | 14.71 | 14.71 | 0.08% | 258,597 |
| Mar 26, 2025 | 14.71 | 14.92 | 14.66 | 14.70 | 14.70 | -2.29% | 21,531 |
| Mar 25, 2025 | 14.92 | 15.07 | 14.90 | 15.04 | 15.04 | 1.29% | 25,684 |
| Mar 24, 2025 | 14.72 | 14.86 | 14.69 | 14.85 | 14.85 | 0.88% | 22,209 |
| Mar 21, 2025 | 14.73 | 14.74 | 14.61 | 14.72 | 14.72 | -2.58% | 22,654 |
| Mar 20, 2025 | 15.04 | 15.16 | 15.03 | 15.11 | 15.11 | -0.66% | 55,016 |
| Mar 19, 2025 | 15.09 | 15.27 | 15.08 | 15.21 | 15.21 | -0.91% | 39,540 |
| Mar 18, 2025 | 15.31 | 15.38 | 15.22 | 15.35 | 15.35 | -2.10% | 38,595 |
| Mar 17, 2025 | 15.48 | 15.69 | 15.48 | 15.68 | 15.68 | 1.00% | 22,920 |
| Mar 14, 2025 | 15.36 | 15.54 | 15.36 | 15.53 | 15.53 | 2.73% | 27,152 |
| Mar 13, 2025 | 15.28 | 15.33 | 15.09 | 15.11 | 15.11 | -1.87% | 41,460 |
| Mar 12, 2025 | 15.53 | 15.53 | 15.31 | 15.40 | 15.40 | -0.32% | 96,869 |
| Mar 11, 2025 | 15.41 | 15.51 | 15.22 | 15.45 | 15.45 | 0.52% | 27,162 |
| Mar 10, 2025 | 15.45 | 15.45 | 15.19 | 15.37 | 15.37 | -3.88% | 129,679 |
| Mar 7, 2025 | 15.64 | 15.99 | 15.54 | 15.99 | 15.99 | 3.16% | 48,170 |
| Mar 6, 2025 | 15.57 | 15.73 | 15.42 | 15.50 | 15.50 | -2.55% | 15,991 |
| Mar 5, 2025 | 15.57 | 15.94 | 15.57 | 15.91 | 15.91 | 7.39% | 19,378 |
| Mar 4, 2025 | 14.38 | 14.89 | 14.38 | 14.81 | 14.81 | -1.78% | 27,328 |
| Mar 3, 2025 | 15.04 | 15.18 | 14.88 | 15.08 | 15.08 | 1.62% | 29,665 |
| Feb 28, 2025 | 14.93 | 14.93 | 14.67 | 14.84 | 14.84 | 0.41% | 24,752 |
| Feb 27, 2025 | 14.93 | 15.01 | 14.78 | 14.78 | 14.78 | -3.08% | 11,983 |
| Feb 26, 2025 | 15.34 | 15.42 | 15.19 | 15.25 | 15.25 | 0.54% | 26,540 |
| Feb 25, 2025 | 15.09 | 15.22 | 15.01 | 15.17 | 15.17 | 1.53% | 28,237 |
| Feb 24, 2025 | 14.91 | 15.05 | 14.86 | 14.94 | 14.94 | -0.87% | 21,222 |
| Feb 21, 2025 | 15.29 | 15.29 | 15.02 | 15.07 | 15.07 | -1.50% | 17,619 |
| Feb 20, 2025 | 15.25 | 15.32 | 15.17 | 15.30 | 15.30 | 2.14% | 25,279 |
| Feb 19, 2025 | 15.05 | 15.05 | 14.95 | 14.98 | 14.98 | -2.85% | 28,995 |
| Feb 18, 2025 | 15.36 | 15.47 | 15.33 | 15.42 | 15.42 | 0.19% | 18,692 |
| Feb 14, 2025 | 15.41 | 15.41 | 15.36 | 15.39 | 15.39 | 0.13% | 18,401 |
| Feb 13, 2025 | 15.42 | 15.47 | 15.22 | 15.37 | 15.37 | 1.57% | 34,692 |
| Feb 12, 2025 | 14.97 | 15.20 | 14.97 | 15.13 | 15.13 | 0.95% | 66,406 |
| Feb 11, 2025 | 15.00 | 15.04 | 14.94 | 14.99 | 14.99 | -0.07% | 15,861 |
| Feb 10, 2025 | 14.91 | 15.00 | 14.82 | 15.00 | 15.00 | 1.42% | 13,372 |
| Feb 7, 2025 | 15.00 | 15.00 | 14.79 | 14.79 | 14.79 | -1.66% | 28,129 |
| Feb 6, 2025 | 14.99 | 15.15 | 14.99 | 15.04 | 15.04 | -0.03% | 39,356 |
| Feb 5, 2025 | 15.02 | 15.08 | 14.91 | 15.05 | 15.05 | 0.50% | 44,200 |
| Feb 4, 2025 | 14.83 | 14.97 | 14.83 | 14.97 | 14.97 | 2.75% | 22,181 |
| Feb 3, 2025 | 14.72 | 14.72 | 14.37 | 14.57 | 14.57 | -2.35% | 29,564 |
| Jan 31, 2025 | 15.02 | 15.08 | 14.86 | 14.92 | 14.92 | 0.95% | 12,454 |
| Jan 30, 2025 | 14.86 | 15.02 | 14.78 | 14.78 | 14.78 | 0.48% | 43,743 |
| Jan 29, 2025 | 14.73 | 14.82 | 14.68 | 14.71 | 14.71 | -1.01% | 33,831 |
| Jan 28, 2025 | 14.81 | 14.88 | 14.55 | 14.86 | 14.86 | -4.13% | 40,624 |
| Jan 27, 2025 | 15.31 | 15.54 | 15.31 | 15.50 | 15.50 | -1.96% | 86,598 |
| Jan 24, 2025 | 16.06 | 16.06 | 15.77 | 15.81 | 15.81 | 2.08% | 21,356 |
| Jan 23, 2025 | 15.41 | 15.50 | 15.38 | 15.49 | 15.49 | 1.10% | 40,597 |
| Jan 22, 2025 | 15.35 | 15.42 | 15.27 | 15.32 | 15.32 | 0.39% | 79,193 |
| Jan 21, 2025 | 15.03 | 15.32 | 15.03 | 15.26 | 15.26 | 1.80% | 111,639 |
| Jan 17, 2025 | 14.84 | 15.19 | 14.84 | 14.99 | 14.99 | 2.32% | 31,897 |