Atlas Copco AB (publ) (ATLCY)
OTCMKTS · Delayed Price · Currency is USD
18.51
+0.74 (4.16%)
Jul 30, 2026, 1:00 PM EST
ATLCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 18.36 | 18.43 | 18.36 | 18.43 | - | 3.83% | - |
| Jul 29, 2026 | 17.91 | 18.04 | 17.68 | 17.75 | 17.75 | -1.88% | 17,037 |
| Jul 28, 2026 | 17.84 | 18.13 | 17.80 | 18.09 | 18.09 | -1.50% | 23,567 |
| Jul 27, 2026 | 18.63 | 18.63 | 18.26 | 18.37 | 18.37 | -0.30% | 76,790 |
| Jul 24, 2026 | 18.41 | 18.57 | 18.40 | 18.42 | 18.42 | 1.55% | 9,739 |
| Jul 23, 2026 | 17.97 | 18.18 | 17.97 | 18.14 | 18.14 | -0.59% | 15,494 |
| Jul 22, 2026 | 18.21 | 18.35 | 18.20 | 18.25 | 18.25 | 1.37% | 13,588 |
| Jul 21, 2026 | 17.74 | 18.00 | 17.74 | 18.00 | 18.00 | 2.56% | 12,351 |
| Jul 20, 2026 | 17.86 | 17.86 | 17.48 | 17.55 | 17.55 | -2.55% | 10,476 |
| Jul 17, 2026 | 17.65 | 18.01 | 17.65 | 18.01 | 18.01 | -0.39% | 15,302 |
| Jul 16, 2026 | 17.87 | 18.08 | 17.76 | 18.08 | 18.08 | 4.87% | 14,053 |
| Jul 15, 2026 | 17.28 | 17.28 | 17.06 | 17.24 | 17.24 | -0.40% | 21,290 |
| Jul 14, 2026 | 17.22 | 17.32 | 17.12 | 17.31 | 17.31 | 1.82% | 24,199 |
| Jul 13, 2026 | 17.19 | 17.22 | 16.99 | 17.00 | 17.00 | -2.02% | 11,964 |
| Jul 10, 2026 | 17.29 | 17.42 | 17.28 | 17.35 | 17.35 | 0.46% | 10,895 |
| Jul 9, 2026 | 17.27 | 17.32 | 17.22 | 17.27 | 17.27 | 1.65% | 9,516 |
| 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 |