Atlas Copco AB (publ) (ATLKY)
OTCMKTS
· Delayed Price · Currency is USD
15.86
-0.50 (-3.06%)
Mar 31, 2025, 11:37 AM EST
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 15.99 | 15.99 | 15.80 | 15.86 | - | -3.53% | 4,340 |
| Mar 28, 2025 | 16.68 | 16.68 | 16.36 | 16.44 | 16.44 | -1.20% | 132,389 |
| Mar 27, 2025 | 16.56 | 16.71 | 16.39 | 16.64 | 16.64 | 0.60% | 166,567 |
| Mar 26, 2025 | 16.76 | 16.78 | 16.44 | 16.54 | 16.54 | -2.76% | 136,324 |
| Mar 25, 2025 | 16.98 | 17.05 | 16.83 | 17.01 | 17.01 | 2.29% | 136,731 |
| Mar 24, 2025 | 16.39 | 16.68 | 16.39 | 16.63 | 16.63 | 0.54% | 133,989 |
| Mar 21, 2025 | 16.69 | 16.69 | 16.43 | 16.54 | 16.54 | -2.88% | 193,137 |
| Mar 20, 2025 | 16.77 | 17.11 | 16.77 | 17.03 | 17.03 | -1.56% | 170,946 |
| Mar 19, 2025 | 17.12 | 17.32 | 17.10 | 17.30 | 17.30 | -0.17% | 119,948 |
| Mar 18, 2025 | 17.37 | 17.48 | 17.19 | 17.33 | 17.33 | -2.70% | 90,619 |
| Mar 17, 2025 | 17.36 | 17.87 | 17.36 | 17.81 | 17.81 | 0.79% | 125,392 |
| Mar 14, 2025 | 17.53 | 17.67 | 17.43 | 17.67 | 17.67 | 2.67% | 111,779 |
| Mar 13, 2025 | 17.31 | 17.43 | 17.20 | 17.21 | 17.21 | -2.55% | 122,896 |
| Mar 12, 2025 | 17.56 | 17.72 | 17.48 | 17.66 | 17.66 | 0.11% | 169,106 |
| Mar 11, 2025 | 17.79 | 17.85 | 17.34 | 17.64 | 17.64 | -0.06% | 116,173 |
| Mar 10, 2025 | 17.86 | 17.96 | 17.49 | 17.65 | 17.65 | -4.13% | 124,861 |
| Mar 7, 2025 | 17.92 | 18.48 | 17.92 | 18.41 | 18.41 | 2.96% | 106,976 |
| Mar 6, 2025 | 17.99 | 18.16 | 17.76 | 17.88 | 17.88 | -1.81% | 124,747 |
| Mar 5, 2025 | 17.90 | 18.31 | 17.87 | 18.21 | 18.21 | 7.12% | 128,118 |
| Mar 4, 2025 | 16.77 | 17.25 | 16.57 | 17.00 | 17.00 | -0.93% | 147,876 |
| Mar 3, 2025 | 17.29 | 17.35 | 16.96 | 17.16 | 17.16 | 0.88% | 447,975 |
| Feb 28, 2025 | 17.00 | 17.14 | 16.79 | 17.01 | 17.01 | 0.89% | 11,877,867 |
| Feb 27, 2025 | 17.07 | 17.07 | 16.86 | 16.86 | 16.86 | -2.77% | 2,202,574 |
| Feb 26, 2025 | 17.36 | 17.52 | 17.26 | 17.34 | 17.34 | 0.46% | 1,096,880 |
| Feb 25, 2025 | 17.23 | 17.36 | 17.08 | 17.26 | 17.26 | 0.99% | 110,375 |
| Feb 24, 2025 | 17.21 | 17.22 | 17.00 | 17.09 | 17.09 | -1.56% | 97,312 |
| Feb 21, 2025 | 17.61 | 17.61 | 17.29 | 17.36 | 17.36 | -1.46% | 85,870 |
| Feb 20, 2025 | 17.54 | 17.65 | 17.46 | 17.62 | 17.62 | 2.43% | 91,089 |
| Feb 19, 2025 | 17.41 | 17.41 | 17.15 | 17.20 | 17.20 | -2.88% | 170,414 |
| Feb 18, 2025 | 17.68 | 17.83 | 17.67 | 17.71 | 17.71 | 0.97% | 107,650 |
| Feb 14, 2025 | 17.62 | 17.62 | 17.50 | 17.54 | 17.54 | 0.34% | 85,284 |
| Feb 13, 2025 | 17.45 | 17.60 | 17.39 | 17.48 | 17.48 | 1.97% | 95,330 |
| Feb 12, 2025 | 16.86 | 17.19 | 16.86 | 17.14 | 17.14 | 0.60% | 70,848 |
| Feb 11, 2025 | 16.90 | 17.07 | 16.90 | 17.04 | 17.04 | 0.06% | 128,395 |
| Feb 10, 2025 | 16.87 | 17.03 | 16.84 | 17.03 | 17.03 | 1.61% | 190,424 |
| Feb 7, 2025 | 17.02 | 17.05 | 16.75 | 16.76 | 16.76 | -1.76% | 129,471 |
| Feb 6, 2025 | 16.93 | 17.10 | 16.93 | 17.06 | 17.06 | 0.29% | 124,477 |
| Feb 5, 2025 | 16.94 | 17.10 | 16.85 | 17.01 | 17.01 | 1.25% | 182,420 |
| Feb 4, 2025 | 16.66 | 16.86 | 16.66 | 16.80 | 16.80 | 2.63% | 111,913 |
| Feb 3, 2025 | 16.18 | 16.46 | 16.12 | 16.37 | 16.37 | -1.80% | 148,282 |
| Jan 31, 2025 | 16.77 | 16.90 | 16.63 | 16.67 | 16.67 | 0.12% | 110,921 |
| Jan 30, 2025 | 16.60 | 16.75 | 16.59 | 16.65 | 16.65 | 1.09% | 121,898 |
| Jan 29, 2025 | 16.62 | 16.67 | 16.40 | 16.47 | 16.47 | -0.42% | 950,325 |
| Jan 28, 2025 | 16.51 | 16.62 | 16.38 | 16.54 | 16.54 | -3.95% | 130,383 |
| Jan 27, 2025 | 16.96 | 17.22 | 16.96 | 17.22 | 17.22 | -2.10% | 238,535 |
| Jan 24, 2025 | 17.60 | 17.75 | 17.55 | 17.59 | 17.59 | 1.62% | 123,202 |
| Jan 23, 2025 | 17.17 | 17.32 | 17.14 | 17.31 | 17.31 | 0.99% | 169,406 |
| Jan 22, 2025 | 17.14 | 17.20 | 17.08 | 17.14 | 17.14 | 0.76% | 161,301 |
| Jan 21, 2025 | 16.91 | 17.04 | 16.85 | 17.01 | 17.01 | 1.80% | 218,136 |
| Jan 17, 2025 | 16.70 | 16.82 | 16.66 | 16.71 | 16.71 | 1.89% | 211,242 |