Atlas Copco AB (publ) (ATLKY)
OTCMKTS · Delayed Price · Currency is USD
18.11
-0.26 (-1.42%)
Oct 7, 2025, 2:42 PM EDT
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 18.37 | 18.38 | 18.27 | 18.37 | 18.37 | 0.82% | 79,573 |
| Oct 3, 2025 | 18.17 | 18.32 | 18.12 | 18.22 | 18.22 | 1.62% | 103,715 |
| Oct 2, 2025 | 18.02 | 18.11 | 17.82 | 17.93 | 17.93 | 4.79% | 89,538 |
| Oct 1, 2025 | 16.81 | 17.19 | 16.81 | 17.11 | 17.11 | 0.71% | 125,418 |
| Sep 30, 2025 | 16.70 | 17.02 | 16.70 | 16.99 | 16.99 | 2.41% | 93,170 |
| Sep 29, 2025 | 16.52 | 16.74 | 16.52 | 16.59 | 16.59 | -0.90% | 110,766 |
| Sep 26, 2025 | 16.54 | 16.78 | 16.54 | 16.74 | 16.74 | -1.18% | 125,546 |
| Sep 25, 2025 | 16.72 | 16.96 | 16.71 | 16.94 | 16.94 | -0.65% | 215,733 |
| Sep 24, 2025 | 17.24 | 17.24 | 16.95 | 17.05 | 17.05 | -1.90% | 96,565 |
| Sep 23, 2025 | 17.47 | 17.56 | 17.34 | 17.38 | 17.38 | 0.17% | 112,379 |
| Sep 22, 2025 | 17.12 | 17.36 | 17.12 | 17.35 | 17.35 | 0.81% | 127,730 |
| Sep 19, 2025 | 17.19 | 17.23 | 17.10 | 17.21 | 17.21 | -0.12% | 374,369 |
| Sep 18, 2025 | 17.10 | 17.32 | 17.06 | 17.23 | 17.23 | 2.74% | 225,516 |
| Sep 17, 2025 | 16.83 | 16.93 | 16.61 | 16.77 | 16.77 | -0.77% | 81,219 |
| Sep 16, 2025 | 17.08 | 17.08 | 16.79 | 16.90 | 16.90 | 0.24% | 87,961 |
| Sep 15, 2025 | 16.76 | 16.94 | 16.76 | 16.86 | 16.86 | -0.12% | 147,110 |
| 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 |