Atlas Copco AB (publ) (ATLKY)
OTCMKTS · Delayed Price · Currency is USD
16.83
-0.63 (-3.61%)
Oct 31, 2025, 4:00 PM EDT
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 16.90 | 17.30 | 16.83 | 16.83 | 16.83 | -3.61% | 122,279 |
| Oct 30, 2025 | 17.29 | 17.55 | 17.29 | 17.46 | 17.46 | -0.29% | 80,111 |
| Oct 29, 2025 | 17.46 | 17.69 | 17.40 | 17.51 | 17.51 | -1.74% | 120,734 |
| Oct 28, 2025 | 17.84 | 17.97 | 17.77 | 17.82 | 17.82 | -1.93% | 73,990 |
| Oct 27, 2025 | 18.09 | 18.32 | 18.09 | 18.17 | 18.17 | 1.91% | 105,344 |
| Oct 24, 2025 | 17.78 | 17.90 | 17.68 | 17.83 | 17.83 | 1.51% | 113,200 |
| Oct 23, 2025 | 17.38 | 17.60 | 17.24 | 17.57 | 17.57 | -0.26% | 219,416 |
| Oct 22, 2025 | 17.54 | 17.80 | 17.53 | 17.61 | 17.61 | 0.28% | 85,158 |
| Oct 21, 2025 | 17.57 | 17.70 | 17.43 | 17.56 | 17.56 | -0.85% | 88,996 |
| Oct 20, 2025 | 17.51 | 17.79 | 17.51 | 17.71 | 17.55 | 0.80% | 75,939 |
| Oct 17, 2025 | 17.47 | 17.59 | 17.40 | 17.57 | 17.41 | -0.31% | 94,327 |
| Oct 16, 2025 | 17.56 | 17.90 | 17.56 | 17.63 | 17.47 | 0.26% | 90,577 |
| Oct 15, 2025 | 17.72 | 17.74 | 17.42 | 17.58 | 17.42 | 0.80% | 97,069 |
| Oct 14, 2025 | 17.13 | 17.53 | 17.03 | 17.44 | 17.28 | -1.13% | 196,027 |
| Oct 13, 2025 | 17.44 | 17.67 | 17.44 | 17.64 | 17.48 | 1.97% | 85,080 |
| Oct 10, 2025 | 17.84 | 17.84 | 17.20 | 17.30 | 17.14 | -2.04% | 148,690 |
| Oct 9, 2025 | 17.89 | 17.89 | 17.59 | 17.66 | 17.50 | -2.91% | 71,234 |
| Oct 8, 2025 | 18.19 | 18.26 | 18.06 | 18.19 | 18.03 | 0.61% | 196,345 |
| Oct 7, 2025 | 18.40 | 18.40 | 18.07 | 18.08 | 17.92 | -1.58% | 65,709 |
| Oct 6, 2025 | 18.37 | 18.38 | 18.27 | 18.37 | 18.21 | 0.82% | 79,573 |
| Oct 3, 2025 | 18.17 | 18.32 | 18.12 | 18.22 | 18.06 | 1.62% | 103,715 |
| Oct 2, 2025 | 18.02 | 18.11 | 17.82 | 17.93 | 17.77 | 4.79% | 89,538 |
| Oct 1, 2025 | 16.81 | 17.19 | 16.81 | 17.11 | 16.96 | 0.71% | 125,418 |
| Sep 30, 2025 | 16.70 | 17.02 | 16.70 | 16.99 | 16.84 | 2.41% | 93,170 |
| Sep 29, 2025 | 16.52 | 16.74 | 16.52 | 16.59 | 16.44 | -0.90% | 110,766 |
| Sep 26, 2025 | 16.54 | 16.78 | 16.54 | 16.74 | 16.59 | -1.18% | 125,546 |
| Sep 25, 2025 | 16.72 | 16.96 | 16.71 | 16.94 | 16.79 | -0.65% | 215,733 |
| Sep 24, 2025 | 17.24 | 17.24 | 16.95 | 17.05 | 16.90 | -1.90% | 96,565 |
| Sep 23, 2025 | 17.47 | 17.56 | 17.34 | 17.38 | 17.22 | 0.17% | 112,379 |
| Sep 22, 2025 | 17.12 | 17.36 | 17.12 | 17.35 | 17.19 | 0.81% | 127,730 |
| Sep 19, 2025 | 17.19 | 17.23 | 17.10 | 17.21 | 17.06 | -0.12% | 374,369 |
| Sep 18, 2025 | 17.10 | 17.32 | 17.06 | 17.23 | 17.08 | 2.74% | 225,516 |
| Sep 17, 2025 | 16.83 | 16.93 | 16.61 | 16.77 | 16.62 | -0.77% | 81,219 |
| Sep 16, 2025 | 17.08 | 17.08 | 16.79 | 16.90 | 16.75 | 0.24% | 87,961 |
| Sep 15, 2025 | 16.76 | 16.94 | 16.76 | 16.86 | 16.71 | -0.12% | 147,110 |
| Sep 12, 2025 | 16.82 | 16.97 | 16.76 | 16.88 | 16.73 | -0.24% | 121,153 |
| Sep 11, 2025 | 16.61 | 16.92 | 16.53 | 16.92 | 16.77 | 1.44% | 113,052 |
| Sep 10, 2025 | 16.69 | 16.84 | 16.66 | 16.68 | 16.53 | -1.18% | 81,350 |
| Sep 9, 2025 | 16.81 | 16.96 | 16.74 | 16.88 | 16.73 | -1.00% | 141,163 |
| Sep 8, 2025 | 16.91 | 17.09 | 16.91 | 17.05 | 16.90 | 2.59% | 220,345 |
| Sep 5, 2025 | 16.70 | 16.74 | 16.57 | 16.62 | 16.47 | 3.23% | 142,720 |
| Sep 4, 2025 | 16.11 | 16.15 | 15.97 | 16.10 | 15.96 | 0.19% | 115,199 |
| Sep 3, 2025 | 16.11 | 16.12 | 15.95 | 16.07 | 15.93 | 1.58% | 144,858 |
| Sep 2, 2025 | 15.93 | 15.99 | 15.61 | 15.82 | 15.68 | -0.88% | 257,400 |
| Aug 29, 2025 | 15.91 | 16.04 | 15.87 | 15.96 | 15.82 | -0.31% | 87,672 |
| Aug 28, 2025 | 15.95 | 16.06 | 15.92 | 16.01 | 15.87 | 1.52% | 143,809 |
| Aug 27, 2025 | 15.57 | 15.77 | 15.57 | 15.77 | 15.63 | -0.50% | 119,906 |
| Aug 26, 2025 | 15.84 | 15.89 | 15.75 | 15.85 | 15.71 | 1.99% | 106,313 |
| Aug 25, 2025 | 15.84 | 15.90 | 15.54 | 15.54 | 15.40 | -2.69% | 388,130 |
| Aug 22, 2025 | 15.68 | 16.07 | 15.66 | 15.97 | 15.83 | 2.83% | 271,670 |