Skip to main content
Atlas Copco AB (publ) (ATLKY)
OTCMKTS · Delayed Price · Currency is USD
16.47
+0.39 (2.43%)
Jun 4, 2025, 10:39 AM EDT

Atlas Copco AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202516.3916.4816.3916.47-2.43%877
Jun 3, 202515.9316.1215.8816.0816.08-0.06%165,614
Jun 2, 202516.0716.1115.9516.0916.09-0.25%565,211
May 30, 202516.0716.1816.0016.1316.13-1.53%2,155,126
May 29, 202516.3116.6816.3116.3816.380.55%153,300
May 28, 202516.2716.5516.2516.2916.29-1.57%187,244
May 27, 202516.6416.6416.4516.5516.550.49%650,464
May 23, 202516.2116.5016.2116.4716.47-0.30%1,285,552
May 22, 202516.5516.6116.4116.5216.52-2.48%1,352,836
May 21, 202516.8917.2016.8416.9416.94-1.25%1,203,899
May 20, 202516.9617.1916.9617.1617.16-0.02%187,429
May 19, 202516.8517.1816.8517.1617.161.11%225,999
May 16, 202516.9116.9716.7916.9716.970.18%237,148
May 15, 202517.0017.0016.8116.9416.941.80%816,565
May 14, 202516.8116.8116.5716.6416.64-1.01%115,247
May 13, 202516.6616.9116.6416.8116.811.45%258,260
May 12, 202516.5416.6416.3016.5716.576.35%435,005
May 9, 202515.7215.7215.5315.5815.58-0.26%146,739
May 8, 202515.9315.9315.5915.6215.620.84%155,197
May 7, 202515.3815.7215.3815.4915.49-0.26%177,522
May 6, 202515.5515.7815.5115.5315.53-0.77%113,256
May 5, 202515.8915.8915.6215.6515.65-0.51%177,892
May 2, 202515.7415.8015.2915.7315.732.95%540,005
May 1, 202515.9415.9415.2515.2815.13-1.23%247,018
Apr 30, 202515.5815.7615.2515.4715.322.11%317,914
Apr 29, 202515.3915.3915.0615.1515.00-6.08%198,907
Apr 28, 202516.0016.1315.9216.1315.970.06%168,912
Apr 25, 202515.8616.1515.8616.1215.960.94%99,815
Apr 24, 202515.7316.0415.6715.9715.811.85%141,635
Apr 23, 202516.0416.2215.6515.6815.530.19%283,825
Apr 22, 202515.8515.9215.5415.6515.503.51%284,857
Apr 21, 202515.1815.9514.9615.1214.97-2.07%782,580
Apr 17, 202515.7815.7815.3415.4415.291.25%179,596
Apr 16, 202515.2715.4415.1515.2515.10-1.49%192,617
Apr 15, 202515.6215.6315.3815.4815.330.39%281,551
Apr 14, 202515.4215.7215.2815.4215.27-0.39%822,910
Apr 11, 202514.9015.5314.9015.4815.333.27%609,814
Apr 10, 202515.3215.3814.7814.9914.84-2.41%362,196
Apr 9, 202513.5915.3613.5915.3615.2113.27%793,092
Apr 8, 202514.2214.3413.4113.5613.43-1.17%778,513
Apr 7, 202513.5314.4713.5313.7213.59-2.07%635,257
Apr 4, 202514.7414.7414.0114.0113.87-9.32%292,497
Apr 3, 202515.7115.8815.4115.4515.30-4.92%245,902
Apr 2, 202515.8316.2815.8316.2516.091.63%173,138
Apr 1, 202515.9416.1815.9215.9915.830.63%173,675
Mar 31, 202516.0416.0415.8015.8915.73-3.35%179,576
Mar 28, 202516.6816.6816.3616.4416.28-1.20%132,389
Mar 27, 202516.5616.7116.3916.6416.480.60%166,567
Mar 26, 202516.7616.7816.4416.5416.38-2.76%136,324
Mar 25, 202516.9817.0516.8317.0116.842.29%136,731