Atlas Copco AB (publ) (ATLCY)
OTCMKTS · Delayed Price · Currency is USD
17.27
+0.28 (1.65%)
Jul 9, 2026, 4:00 PM EST
ATLCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 16.85 | 17.00 | 16.70 | 16.99 | 16.99 | -0.73% | 14,467 |
| Jul 7, 2026 | 17.44 | 17.46 | 17.09 | 17.12 | 17.12 | -3.47% | 26,320 |
| Jul 6, 2026 | 17.59 | 17.77 | 17.59 | 17.73 | 17.73 | 1.26% | 32,942 |
| Jul 2, 2026 | 17.54 | 17.60 | 17.39 | 17.51 | 17.51 | -0.64% | 18,689 |
| Jul 1, 2026 | 17.45 | 17.63 | 17.45 | 17.62 | 17.62 | -0.55% | 42,017 |
| Jun 30, 2026 | 17.83 | 17.96 | 17.64 | 17.72 | 17.72 | 1.08% | 21,262 |
| Jun 29, 2026 | 17.24 | 17.53 | 17.24 | 17.53 | 17.53 | 2.16% | 16,277 |
| Jun 26, 2026 | 17.29 | 17.30 | 17.04 | 17.16 | 17.16 | -2.05% | 19,159 |
| Jun 25, 2026 | 17.66 | 17.67 | 17.50 | 17.52 | 17.52 | 2.76% | 19,044 |
| Jun 24, 2026 | 17.06 | 17.23 | 17.02 | 17.05 | 17.05 | -1.67% | 19,411 |
| Jun 23, 2026 | 17.38 | 17.52 | 17.25 | 17.34 | 17.34 | -3.40% | 20,283 |
| Jun 22, 2026 | 17.82 | 17.95 | 17.82 | 17.95 | 17.95 | -0.72% | 17,315 |
| Jun 18, 2026 | 17.93 | 18.11 | 17.93 | 18.08 | 18.08 | 1.97% | 18,983 |
| Jun 17, 2026 | 18.20 | 18.24 | 17.70 | 17.73 | 17.73 | -1.66% | 47,289 |
| Jun 16, 2026 | 18.06 | 18.16 | 18.00 | 18.03 | 18.03 | 2.44% | 18,473 |
| Jun 15, 2026 | 17.84 | 17.84 | 17.58 | 17.60 | 17.60 | 0.83% | 17,250 |
| Jun 12, 2026 | 17.39 | 17.50 | 17.27 | 17.46 | 17.46 | -0.20% | 12,769 |
| Jun 11, 2026 | 16.88 | 17.49 | 16.81 | 17.49 | 17.49 | 5.23% | 38,180 |
| Jun 10, 2026 | 16.83 | 17.11 | 16.62 | 16.62 | 16.62 | -1.83% | 33,902 |
| Jun 9, 2026 | 17.14 | 17.28 | 16.60 | 16.93 | 16.93 | 0.08% | 25,554 |
| Jun 8, 2026 | 16.91 | 17.08 | 16.90 | 16.92 | 16.92 | 1.29% | 18,796 |
| Jun 5, 2026 | 17.08 | 17.10 | 16.60 | 16.70 | 16.70 | -3.30% | 12,226 |
| Jun 4, 2026 | 17.22 | 17.56 | 17.22 | 17.27 | 17.27 | -0.58% | 18,282 |
| Jun 3, 2026 | 17.33 | 17.37 | 17.12 | 17.37 | 17.37 | -0.23% | 23,007 |
| Jun 2, 2026 | 17.16 | 17.44 | 17.09 | 17.41 | 17.41 | 4.94% | 19,099 |
| Jun 1, 2026 | 16.56 | 16.64 | 16.35 | 16.59 | 16.59 | -1.60% | 22,610 |
| May 29, 2026 | 16.83 | 17.08 | 16.80 | 16.86 | 16.86 | -0.47% | 16,090 |
| May 28, 2026 | 16.65 | 16.99 | 16.60 | 16.94 | 16.94 | -0.95% | 16,201 |
| May 27, 2026 | 17.27 | 17.27 | 16.98 | 17.10 | 17.10 | -0.05% | 19,083 |
| May 26, 2026 | 17.22 | 17.22 | 16.93 | 17.11 | 17.11 | 2.15% | 27,348 |
| May 22, 2026 | 16.89 | 16.92 | 16.68 | 16.75 | 16.75 | -1.06% | 14,459 |
| May 21, 2026 | 16.49 | 16.97 | 16.49 | 16.93 | 16.93 | 0.83% | 21,486 |
| May 20, 2026 | 16.27 | 16.80 | 16.24 | 16.79 | 16.79 | 3.96% | 39,980 |
| May 19, 2026 | 16.29 | 16.36 | 16.10 | 16.15 | 16.15 | -2.27% | 49,448 |
| May 18, 2026 | 16.39 | 16.57 | 16.34 | 16.53 | 16.53 | 1.69% | 92,187 |
| May 15, 2026 | 16.23 | 16.74 | 16.17 | 16.25 | 16.25 | -2.72% | 14,887 |
| May 14, 2026 | 16.76 | 16.84 | 16.63 | 16.70 | 16.70 | -0.16% | 19,341 |
| May 13, 2026 | 16.59 | 16.81 | 16.56 | 16.73 | 16.73 | -0.18% | 43,209 |
| May 12, 2026 | 16.87 | 16.87 | 16.63 | 16.76 | 16.76 | -2.66% | 30,325 |
| May 11, 2026 | 17.08 | 17.25 | 17.08 | 17.22 | 17.22 | -0.02% | 29,948 |
| May 8, 2026 | 17.24 | 17.32 | 17.16 | 17.22 | 17.22 | 0.24% | 18,528 |
| May 7, 2026 | 17.74 | 17.79 | 17.12 | 17.18 | 17.18 | -3.46% | 45,373 |
| May 6, 2026 | 17.79 | 17.84 | 17.61 | 17.80 | 17.80 | 5.99% | 32,128 |
| May 5, 2026 | 16.54 | 16.92 | 16.54 | 16.79 | 16.79 | 3.12% | 23,874 |
| May 4, 2026 | 16.81 | 16.81 | 16.17 | 16.28 | 16.28 | -4.00% | 16,700 |
| May 1, 2026 | 17.18 | 17.26 | 16.96 | 16.96 | 16.96 | -0.29% | 29,192 |
| Apr 30, 2026 | 16.64 | 17.34 | 16.64 | 17.01 | 17.01 | 4.24% | 50,985 |
| Apr 29, 2026 | 16.74 | 16.74 | 16.49 | 16.49 | 16.32 | -1.43% | 22,978 |
| Apr 28, 2026 | 17.00 | 17.00 | 16.57 | 16.73 | 16.55 | -6.27% | 22,747 |
| Apr 27, 2026 | 17.88 | 17.90 | 17.71 | 17.85 | 17.66 | -0.70% | 13,122 |