Atlas Copco AB (publ) (ATLKY)
OTCMKTS · Delayed Price · Currency is USD
16.92
-0.03 (-0.18%)
Sep 12, 2025, 3:59 PM EDT
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 16.82 | 16.97 | 16.76 | 16.88 | 16.88 | -0.24% | 121,153 |
| Sep 11, 2025 | 16.61 | 16.92 | 16.53 | 16.92 | 16.92 | 1.44% | 113,052 |
| Sep 10, 2025 | 16.69 | 16.84 | 16.66 | 16.68 | 16.68 | -1.18% | 81,350 |
| Sep 9, 2025 | 16.81 | 16.96 | 16.74 | 16.88 | 16.88 | -1.00% | 141,163 |
| Sep 8, 2025 | 16.91 | 17.09 | 16.91 | 17.05 | 17.05 | 2.59% | 220,345 |
| Sep 5, 2025 | 16.70 | 16.74 | 16.57 | 16.62 | 16.62 | 3.23% | 142,720 |
| Sep 4, 2025 | 16.11 | 16.15 | 15.97 | 16.10 | 16.10 | 0.19% | 115,199 |
| Sep 3, 2025 | 16.11 | 16.12 | 15.95 | 16.07 | 16.07 | 1.58% | 144,858 |
| Sep 2, 2025 | 15.93 | 15.99 | 15.61 | 15.82 | 15.82 | -0.88% | 257,400 |
| Aug 29, 2025 | 15.91 | 16.04 | 15.87 | 15.96 | 15.96 | -0.31% | 87,672 |
| Aug 28, 2025 | 15.95 | 16.06 | 15.92 | 16.01 | 16.01 | 1.52% | 143,809 |
| Aug 27, 2025 | 15.57 | 15.77 | 15.57 | 15.77 | 15.77 | -0.50% | 119,906 |
| Aug 26, 2025 | 15.84 | 15.89 | 15.75 | 15.85 | 15.85 | 1.99% | 106,313 |
| Aug 25, 2025 | 15.84 | 15.90 | 15.54 | 15.54 | 15.54 | -2.69% | 388,130 |
| Aug 22, 2025 | 15.68 | 16.07 | 15.66 | 15.97 | 15.97 | 2.83% | 271,670 |
| Aug 21, 2025 | 15.47 | 15.53 | 15.40 | 15.53 | 15.53 | -0.32% | 546,376 |
| Aug 20, 2025 | 15.79 | 15.79 | 15.50 | 15.58 | 15.58 | -1.02% | 138,711 |
| Aug 19, 2025 | 15.87 | 15.90 | 15.71 | 15.74 | 15.74 | 1.98% | 157,916 |
| Aug 18, 2025 | 15.44 | 15.49 | 15.35 | 15.44 | 15.44 | -0.80% | 611,913 |
| Aug 15, 2025 | 15.61 | 15.65 | 15.48 | 15.56 | 15.56 | -0.51% | 109,982 |
| Aug 14, 2025 | 15.61 | 15.65 | 15.53 | 15.64 | 15.64 | 1.82% | 298,930 |
| Aug 13, 2025 | 15.24 | 15.41 | 15.24 | 15.36 | 15.36 | 0.26% | 234,196 |
| Aug 12, 2025 | 15.07 | 15.32 | 15.07 | 15.32 | 15.32 | 1.86% | 213,290 |
| Aug 11, 2025 | 15.14 | 15.14 | 14.92 | 15.04 | 15.04 | -2.08% | 240,722 |
| Aug 8, 2025 | 15.25 | 15.38 | 15.23 | 15.36 | 15.36 | 0.72% | 242,599 |
| Aug 7, 2025 | 15.30 | 15.30 | 15.15 | 15.25 | 15.25 | 1.82% | 219,255 |
| Aug 6, 2025 | 15.09 | 15.09 | 14.90 | 14.98 | 14.98 | -1.00% | 511,173 |
| Aug 5, 2025 | 15.14 | 15.21 | 15.06 | 15.13 | 15.13 | 0.40% | 177,778 |
| Aug 4, 2025 | 15.00 | 15.12 | 15.00 | 15.07 | 15.07 | 0.07% | 260,052 |
| Aug 1, 2025 | 14.99 | 15.14 | 14.89 | 15.06 | 15.06 | -1.50% | 192,947 |
| Jul 31, 2025 | 15.32 | 15.49 | 15.24 | 15.29 | 15.29 | -2.18% | 237,683 |
| Jul 30, 2025 | 15.79 | 15.84 | 15.55 | 15.63 | 15.63 | -1.70% | 144,292 |
| Jul 29, 2025 | 15.74 | 16.00 | 15.74 | 15.90 | 15.90 | 0.51% | 147,416 |
| Jul 28, 2025 | 15.78 | 15.87 | 15.73 | 15.82 | 15.82 | -1.00% | 396,412 |
| Jul 25, 2025 | 15.88 | 15.99 | 15.70 | 15.98 | 15.98 | 0.38% | 295,911 |
| Jul 24, 2025 | 16.04 | 16.10 | 15.92 | 15.92 | 15.92 | -2.09% | 156,689 |
| Jul 23, 2025 | 15.91 | 16.30 | 15.91 | 16.26 | 16.26 | 1.94% | 178,263 |
| Jul 22, 2025 | 15.75 | 16.02 | 15.69 | 15.95 | 15.95 | 0.95% | 1,759,615 |
| Jul 21, 2025 | 15.88 | 15.97 | 15.80 | 15.80 | 15.80 | 3.13% | 377,345 |
| Jul 18, 2025 | 15.85 | 15.92 | 15.31 | 15.32 | 15.32 | -8.43% | 1,360,753 |
| Jul 17, 2025 | 16.67 | 16.77 | 16.66 | 16.73 | 16.73 | 2.58% | 95,567 |
| Jul 16, 2025 | 16.23 | 16.34 | 16.16 | 16.31 | 16.31 | -1.87% | 190,188 |
| Jul 15, 2025 | 16.59 | 16.75 | 16.40 | 16.62 | 16.62 | 0.85% | 2,748,469 |
| Jul 14, 2025 | 16.47 | 16.54 | 16.39 | 16.48 | 16.48 | -1.61% | 133,071 |
| Jul 11, 2025 | 16.93 | 16.93 | 16.75 | 16.75 | 16.75 | -2.39% | 1,940,769 |
| Jul 10, 2025 | 17.08 | 17.16 | 16.96 | 17.16 | 17.16 | 1.90% | 82,446 |
| Jul 9, 2025 | 16.75 | 16.84 | 16.64 | 16.84 | 16.84 | 1.45% | 270,948 |
| Jul 8, 2025 | 16.37 | 16.62 | 16.35 | 16.60 | 16.60 | 0.85% | 423,557 |
| Jul 7, 2025 | 16.50 | 16.55 | 16.37 | 16.46 | 16.46 | 0.12% | 124,070 |
| Jul 3, 2025 | 16.57 | 16.67 | 16.44 | 16.44 | 16.44 | -0.48% | 81,598 |