Atlas Copco AB (publ) (ATLCY)
OTCMKTS · Delayed Price · Currency is USD
17.02
+0.08 (0.47%)
May 29, 2026, 11:24 AM EST
ATLCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 17.81 | 17.98 | 17.81 | 17.98 | 17.79 | 2.54% | 13,957 |
| Apr 23, 2026 | 17.73 | 17.83 | 17.33 | 17.53 | 17.35 | -1.13% | 28,287 |
| Apr 22, 2026 | 17.90 | 17.93 | 17.70 | 17.73 | 17.54 | 0.17% | 80,008 |
| Apr 21, 2026 | 18.16 | 18.16 | 17.66 | 17.70 | 17.51 | -3.12% | 26,006 |
| Apr 20, 2026 | 18.41 | 18.41 | 18.12 | 18.27 | 18.08 | -1.46% | 39,561 |
| Apr 17, 2026 | 18.25 | 18.54 | 18.25 | 18.54 | 18.35 | 5.28% | 24,172 |
| Apr 16, 2026 | 17.57 | 17.63 | 17.49 | 17.61 | 17.43 | 0.34% | 9,326 |
| Apr 15, 2026 | 17.66 | 17.66 | 17.47 | 17.55 | 17.37 | -0.23% | 18,812 |
| Apr 14, 2026 | 17.54 | 17.62 | 17.49 | 17.59 | 17.41 | 1.56% | 25,972 |
| Apr 13, 2026 | 16.80 | 17.34 | 16.80 | 17.32 | 17.14 | 2.18% | 21,232 |
| Apr 10, 2026 | 17.15 | 17.26 | 16.90 | 16.95 | 16.77 | -0.35% | 22,904 |
| Apr 9, 2026 | 16.69 | 17.10 | 16.69 | 17.01 | 16.83 | 1.13% | 18,302 |
| Apr 8, 2026 | 17.00 | 17.00 | 16.71 | 16.82 | 16.64 | 6.71% | 30,479 |
| Apr 7, 2026 | 15.43 | 15.77 | 15.31 | 15.76 | 15.60 | -0.55% | 27,421 |
| Apr 6, 2026 | 16.28 | 16.28 | 15.76 | 15.85 | 15.68 | -0.25% | 36,597 |
| Apr 2, 2026 | 15.66 | 16.00 | 15.46 | 15.89 | 15.72 | 0.63% | 41,109 |
| Apr 1, 2026 | 15.84 | 15.95 | 15.69 | 15.79 | 15.62 | 1.48% | 43,667 |
| Mar 31, 2026 | 15.09 | 15.56 | 15.09 | 15.56 | 15.40 | 4.15% | 106,536 |
| Mar 30, 2026 | 15.13 | 15.13 | 14.80 | 14.94 | 14.78 | -0.07% | 69,524 |
| Mar 27, 2026 | 15.05 | 15.17 | 14.87 | 14.95 | 14.79 | -1.19% | 32,483 |
| Mar 26, 2026 | 15.31 | 15.41 | 15.10 | 15.13 | 14.97 | -2.83% | 41,945 |
| Mar 25, 2026 | 15.50 | 15.66 | 15.46 | 15.57 | 15.41 | 2.18% | 106,354 |
| Mar 24, 2026 | 15.00 | 15.31 | 15.00 | 15.24 | 15.08 | -1.69% | 63,582 |
| Mar 23, 2026 | 15.33 | 15.69 | 15.33 | 15.50 | 15.34 | 4.52% | 59,396 |
| Mar 20, 2026 | 15.19 | 15.19 | 14.73 | 14.83 | 14.67 | -3.20% | 36,657 |
| Mar 19, 2026 | 14.93 | 15.46 | 14.93 | 15.32 | 15.16 | -1.98% | 32,668 |