Skip to main content
Atlas Copco AB (publ) (ATLKY)
OTCMKTS · Delayed Price · Currency is USD
15.69
+0.11 (0.71%)
Nov 22, 2024, 4:00 PM EST

Atlas Copco AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 26, 202418.2418.2418.0518.0517.91-0.87%115,869
Aug 23, 202418.1018.3217.9918.2118.071.49%66,800
Aug 22, 202418.0418.1017.8717.9417.81-0.16%96,479
Aug 21, 202417.8518.0417.8517.9717.83-0.11%102,676
Aug 20, 202417.8518.0317.8417.9917.850.56%111,912
Aug 19, 202417.6017.9017.6017.8917.751.88%104,442
Aug 16, 202417.5217.6117.3717.5617.431.21%89,342
Aug 15, 202417.4117.5517.3417.3517.22-0.24%87,260
Aug 14, 202417.3417.4617.3117.3917.261.23%66,080
Aug 13, 202417.0517.2116.9317.1817.051.60%81,919
Aug 12, 202416.8916.9516.8416.9116.780.12%119,820
Aug 9, 202416.8016.8916.6816.8916.76-0.35%111,687
Aug 8, 202416.6516.9516.6516.9516.822.05%164,705
Aug 7, 202416.8716.9916.6116.6116.480.85%238,588
Aug 6, 202416.0716.5516.0716.4716.351.04%248,143
Aug 5, 202415.8616.5715.8616.3016.18-2.10%215,615
Aug 2, 202416.6716.7516.5216.6516.52-2.20%111,087
Aug 1, 202417.5417.5416.9417.0316.90-5.21%109,549
Jul 31, 202417.9117.9817.8117.9617.823.58%77,839
Jul 30, 202417.2917.4217.2917.3417.211.29%151,973
Jul 29, 202417.1917.2317.0817.1216.990.20%220,707
Jul 26, 202417.0917.1717.0517.0916.960.62%128,773
Jul 25, 202416.7917.1116.7216.9816.85-0.29%138,009
Jul 24, 202417.1517.2617.0317.0316.90-1.79%128,745
Jul 23, 202417.3217.4517.3217.3417.210.23%277,524
Jul 22, 202417.3817.3817.2317.3017.170.87%379,524
Jul 19, 202417.2317.2917.0817.1517.02-1.32%80,802
Jul 18, 202417.4117.6717.3517.3817.25-5.80%141,218
Jul 17, 202418.6318.7118.4418.4518.31-2.95%76,962
Jul 16, 202418.6219.0418.6219.0118.870.32%63,528
Jul 15, 202419.0819.1018.9218.9518.81-0.84%346,291
Jul 12, 202418.8719.2018.8719.1118.962.85%104,254
Jul 11, 202418.4818.7118.4818.5818.441.31%82,571
Jul 10, 202418.1918.4018.1918.3418.20-0.33%128,406
Jul 9, 202418.4518.4618.2618.4018.26-0.49%83,128
Jul 8, 202418.7018.7018.4918.4918.35-0.27%137,722
Jul 5, 202418.5718.7018.3918.5418.40-2.11%147,597