Skip to main content
Atlas Copco AB (publ) (ATLKY)
OTCMKTS · Delayed Price · Currency is USD
17.14
+0.14 (0.82%)
Jan 22, 2025, 3:58 PM EST

Atlas Copco AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202516.9117.0416.8517.0117.011.80%218,136
Jan 17, 202516.7016.8216.6616.7116.711.89%211,242
Jan 16, 202516.3416.4616.2616.4016.401.49%268,909
Jan 15, 202516.1716.2516.1016.1616.162.28%243,028
Jan 14, 202515.7215.8615.6315.8015.801.41%311,632
Jan 13, 202515.3315.6215.3315.5815.58-1.14%326,788
Jan 10, 202515.8215.8215.6115.7615.76-300,269
Jan 8, 202515.7215.8015.6515.7615.760.83%336,933
Jan 7, 202515.9015.9015.6315.6315.63-1.08%291,030
Jan 6, 202515.3915.8915.3915.8015.802.20%332,548
Jan 3, 202515.4015.4615.3415.4615.460.98%274,331
Jan 2, 202515.4015.4115.2215.3115.311.19%172,498
Dec 31, 202415.5815.5815.0815.1315.13-1.11%128,303
Dec 30, 202415.2215.3515.1115.3015.30-0.97%199,503
Dec 27, 202415.3615.4515.2815.4515.45-0.09%209,906
Dec 26, 202415.3415.5015.2615.4615.460.72%197,049
Dec 24, 202415.0015.4715.0015.3515.350.08%145,041
Dec 23, 202415.2115.3415.1515.3415.34-0.13%331,342
Dec 20, 202415.1615.4815.1615.3615.36-0.84%294,117
Dec 19, 202415.5915.6015.4515.4915.49-0.96%283,986
Dec 18, 202416.0916.1315.6415.6415.64-2.55%176,401
Dec 17, 202416.0916.1816.0516.0516.05-1.17%178,137
Dec 16, 202416.1716.2816.1416.2416.240.87%353,256
Dec 13, 202416.2416.2416.0416.1016.10-0.43%153,902
Dec 12, 202416.3216.3416.1616.1716.17-1.04%162,502
Dec 11, 202416.3416.4116.2916.3416.340.43%134,234
Dec 10, 202416.3516.4016.2516.2716.27-1.27%112,217
Dec 9, 202416.6616.7116.4816.4816.480.30%154,208
Dec 6, 202416.4816.5916.3516.4316.430.37%112,244
Dec 5, 202416.4116.4316.3016.3716.37-0.49%138,607
Dec 4, 202416.3916.5116.3416.4516.452.24%116,222
Dec 3, 202416.2116.2116.0716.0916.09-207,860
Dec 2, 202416.0816.1415.9616.0916.091.07%248,895
Nov 29, 202415.6615.9315.6615.9215.921.14%90,266
Nov 27, 202415.7315.8015.7115.7415.740.70%147,104
Nov 26, 202415.7215.7315.5915.6315.63-0.06%202,233
Nov 25, 202415.8315.8315.6315.6415.64-0.57%658,995
Nov 22, 202415.6115.7715.6115.7315.730.96%612,177
Nov 21, 202415.5515.6215.5015.5815.580.13%184,672
Nov 20, 202415.6815.6815.4715.5615.56-1.46%128,437
Nov 19, 202415.6315.8315.6115.7915.79-0.75%200,844
Nov 18, 202415.7815.9315.7715.9115.910.15%271,399
Nov 15, 202415.9416.0015.8515.8915.89-1.39%295,284
Nov 14, 202416.2616.2716.0616.1116.11-162,370
Nov 13, 202416.1316.2316.0116.1116.11-0.25%421,749
Nov 12, 202416.4416.4716.0716.1516.15-4.55%127,265
Nov 11, 202416.9316.9816.8916.9216.921.08%200,149
Nov 8, 202416.7816.7816.6216.7416.74-2.11%91,117
Nov 7, 202416.9817.1416.9617.1017.104.33%144,636
Nov 6, 202416.4316.5216.2916.3916.39-1.15%71,260
Nov 5, 202416.4116.6016.3816.5816.581.28%342,168
Nov 4, 202416.4416.5216.3616.3716.370.06%339,948
Nov 1, 202416.8616.8616.3116.3616.36-0.18%149,906
Oct 31, 202416.4316.4316.2216.3916.39-1.21%494,443
Oct 30, 202416.4916.7116.4716.5916.59-1.89%74,946
Oct 29, 202416.9417.0216.8816.9116.91-0.88%122,952
Oct 28, 202417.0017.1816.9217.0617.061.37%296,874
Oct 25, 202416.9416.9916.7916.8316.83-0.41%111,921
Oct 24, 202416.9117.1016.8216.9016.900.36%503,715
Oct 23, 202416.8617.0216.7916.8416.84-0.88%650,720
Oct 22, 202417.0517.1516.9716.9916.99-1.33%465,467
Oct 21, 202417.2917.4617.1017.2217.22-2.55%330,362
Oct 18, 202417.6717.6917.5317.6717.541.00%257,799
Oct 17, 202417.4617.5417.4217.5017.36-0.54%458,209
Oct 16, 202417.6717.8017.5317.5917.46-1.24%246,158
Oct 15, 202418.8318.8517.7717.8117.67-5.47%57,384
Oct 14, 202418.6018.9718.6018.8418.700.05%65,293
Oct 11, 202418.7518.8518.6718.8318.691.78%104,825
Oct 10, 202418.4118.5418.4118.5018.36-1.33%53,961
Oct 9, 202418.7818.8818.7218.7518.61-0.69%108,768
Oct 8, 202418.6618.8818.6618.8818.740.37%58,604
Oct 7, 202418.8618.9218.8118.8118.67-0.84%125,338
Oct 4, 202418.9919.0118.8418.9718.83-0.37%81,335
Oct 3, 202419.0119.0918.9519.0418.90-0.99%62,226
Oct 2, 202419.1519.3019.0819.2319.081.53%68,386
Oct 1, 202419.3119.3118.8618.9418.80-2.17%95,079
Sep 30, 202419.3719.4419.2319.3619.21-0.87%69,877
Sep 27, 202419.5819.6519.4919.5319.380.62%89,534
Sep 26, 202419.4219.4819.3519.4119.264.69%86,259
Sep 25, 202418.6718.7218.5318.5418.400.82%62,853
Sep 24, 202418.2918.3918.1318.3918.251.60%158,050
Sep 23, 202418.0118.1718.0118.1017.960.95%77,806
Sep 20, 202417.8717.9417.7617.9317.79-1.38%97,279
Sep 19, 202418.1618.2418.0918.1818.043.59%77,844
Sep 18, 202417.5117.8717.5017.5517.42-1.02%177,986
Sep 17, 202417.8917.8917.6317.7317.600.74%147,378
Sep 16, 202417.5917.6417.5017.6017.47-0.28%213,443
Sep 13, 202417.5917.7217.5817.6517.521.09%143,960
Sep 12, 202417.2617.4917.2617.4617.331.87%107,420
Sep 11, 202417.0917.2016.9017.1417.010.35%255,366
Sep 10, 202416.9717.1216.9317.0816.95-0.06%361,024
Sep 9, 202416.9517.1516.9517.0916.962.03%254,511
Sep 6, 202417.2017.2016.7516.7516.62-2.79%132,833
Sep 5, 202417.2017.2717.1517.2317.10-1.94%108,878
Sep 4, 202417.6317.6717.4717.5717.44-0.57%72,742
Sep 3, 202418.1318.1417.6417.6717.54-2.86%82,369
Aug 30, 202418.1018.2318.0818.1918.05-0.82%91,471
Aug 29, 202418.2118.3918.1818.3418.201.61%110,161
Aug 28, 202418.1018.2217.9918.0517.910.28%113,761
Aug 27, 202417.8118.0817.8118.0017.86-0.29%63,192