Skip to main content
logo
Atlas Copco AB (publ) (ATLKY)
OTCMKTS · Delayed Price · Currency is USD
19.59
+0.50 (2.62%)
Jan 7, 2026, 4:00 PM EST

Atlas Copco AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202618.5519.1018.5519.0919.091.27%158,942
Jan 5, 202619.0819.0818.4018.8518.853.12%127,003
Jan 2, 202618.3018.3918.1818.2818.282.07%194,166
Dec 31, 202518.1518.2917.9117.9117.91-0.72%83,481
Dec 30, 202517.9618.1717.9618.0418.04-0.17%133,390
Dec 29, 202517.9818.1317.9818.0718.07-1.15%303,740
Dec 26, 202518.1018.3018.1018.2818.280.72%125,905
Dec 24, 202518.5518.5518.1018.1518.15-0.17%85,017
Dec 23, 202517.9018.2317.9018.1818.182.02%2,142,493
Dec 22, 202517.8417.8917.7417.8217.820.81%323,056
Dec 19, 202517.6217.7817.6217.6817.680.66%132,452
Dec 18, 202517.5017.6617.4717.5617.562.21%163,114
Dec 17, 202517.2317.4417.1817.1817.18-2.99%97,019
Dec 16, 202517.7017.8517.6017.7117.71-1.17%112,690
Dec 15, 202517.8217.9917.8217.9217.92-0.44%310,387
Dec 12, 202518.0618.2617.8618.0018.00-0.22%104,279
Dec 11, 202518.2418.2417.9118.0418.04-0.39%122,107
Dec 10, 202517.7918.2117.7918.1118.111.51%174,186
Dec 9, 202517.9917.9917.8117.8417.84-0.86%202,653
Dec 8, 202518.0918.1017.9418.0018.000.53%156,191
Dec 5, 202517.9318.0417.8617.9017.90-0.33%100,263
Dec 4, 202517.9918.1117.8617.9617.962.74%340,850
Dec 3, 202517.1917.6217.1917.4817.482.28%135,942
Dec 2, 202517.0917.2117.0417.0917.09-0.06%131,238
Dec 1, 202517.2217.2417.0517.1017.100.41%240,736
Nov 28, 202516.9817.0716.8517.0317.033.09%112,409
Nov 26, 202516.5016.5716.3916.5216.52-0.42%152,734
Nov 25, 202516.3616.6316.3116.5916.592.98%317,819
Nov 24, 202516.0716.1815.9716.1116.11-0.12%239,559
Nov 21, 202515.9216.1915.8216.1316.132.54%259,909
Nov 20, 202516.1016.2915.6915.7315.73-1.07%253,369
Nov 19, 202516.1616.1615.8215.9015.90-0.56%150,692
Nov 18, 202515.8116.0215.7815.9915.99-0.74%207,512
Nov 17, 202516.3416.3416.0016.1116.11-1.65%154,580
Nov 14, 202516.1616.5016.1616.3816.38-1.86%100,781
Nov 13, 202516.8616.9916.6816.6916.69-2.34%100,775
Nov 12, 202516.7817.0916.7817.0917.091.00%98,596
Nov 11, 202516.6916.9916.6916.9216.921.81%99,546
Nov 10, 202516.6116.6416.4716.6216.620.67%183,776
Nov 7, 202516.1216.5116.1216.5116.511.04%104,281
Nov 6, 202516.6316.6316.2716.3416.34-1.51%154,806
Nov 5, 202516.3616.6816.3616.5916.591.41%346,346
Nov 4, 202516.4916.5816.3316.3616.36-2.56%144,443
Nov 3, 202516.9616.9616.7716.7916.79-0.24%100,294
Oct 31, 202516.9017.3016.8316.8316.83-3.61%122,279
Oct 30, 202517.2917.5517.2917.4617.46-0.29%80,111
Oct 29, 202517.4617.6917.4017.5117.51-1.74%120,734
Oct 28, 202517.8417.9717.7717.8217.82-1.93%73,990
Oct 27, 202518.0918.3218.0918.1718.171.91%105,344
Oct 24, 202517.7817.9017.6817.8317.831.51%113,200