Atlas Copco AB (publ) (ATLKY)
OTCMKTS · Delayed Price · Currency is USD
21.49
-0.13 (-0.60%)
At close: Feb 18, 2026
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 21.69 | 21.84 | 21.47 | 21.49 | 21.49 | -0.60% | 170,663 |
| Feb 17, 2026 | 21.44 | 21.64 | 21.34 | 21.62 | 21.62 | 0.22% | 327,819 |
| Feb 13, 2026 | 21.49 | 21.69 | 21.40 | 21.57 | 21.57 | 1.23% | 133,240 |
| Feb 12, 2026 | 21.75 | 21.77 | 21.30 | 21.31 | 21.31 | -2.34% | 147,754 |
| Feb 11, 2026 | 21.89 | 22.05 | 21.59 | 21.82 | 21.82 | 1.96% | 1,049,605 |
| Feb 10, 2026 | 21.39 | 21.46 | 21.28 | 21.40 | 21.40 | 0.85% | 176,047 |
| Feb 9, 2026 | 21.11 | 21.31 | 21.05 | 21.22 | 21.22 | 1.43% | 1,066,215 |
| Feb 6, 2026 | 20.70 | 20.96 | 20.70 | 20.92 | 20.92 | 1.31% | 181,201 |
| Feb 5, 2026 | 20.72 | 20.87 | 20.55 | 20.65 | 20.65 | -1.34% | 191,874 |
| Feb 4, 2026 | 21.08 | 21.29 | 20.84 | 20.93 | 20.93 | -0.24% | 134,760 |
| Feb 3, 2026 | 20.77 | 21.08 | 20.72 | 20.98 | 20.98 | 0.10% | 243,561 |
| Feb 2, 2026 | 20.62 | 21.01 | 20.59 | 20.96 | 20.96 | 1.50% | 145,515 |
| Jan 30, 2026 | 20.83 | 20.98 | 20.61 | 20.65 | 20.65 | -1.62% | 238,658 |
| Jan 29, 2026 | 21.06 | 21.12 | 20.66 | 20.99 | 20.99 | 1.99% | 128,440 |
| Jan 28, 2026 | 20.81 | 20.85 | 20.39 | 20.58 | 20.58 | -2.37% | 182,637 |
| Jan 27, 2026 | 21.07 | 21.39 | 21.00 | 21.08 | 21.08 | -1.17% | 136,415 |
| Jan 26, 2026 | 21.29 | 21.46 | 21.29 | 21.33 | 21.33 | 0.19% | 131,103 |
| Jan 23, 2026 | 21.05 | 21.29 | 20.97 | 21.29 | 21.29 | 0.47% | 184,653 |
| Jan 22, 2026 | 21.36 | 21.43 | 21.04 | 21.19 | 21.19 | 0.70% | 354,316 |
| Jan 21, 2026 | 20.77 | 21.16 | 20.68 | 21.04 | 21.04 | 2.60% | 152,408 |
| Jan 20, 2026 | 20.43 | 20.77 | 20.37 | 20.51 | 20.51 | -1.65% | 429,486 |
| Jan 16, 2026 | 20.80 | 20.89 | 20.67 | 20.86 | 20.86 | 2.58% | 341,584 |
| Jan 15, 2026 | 20.32 | 20.43 | 20.23 | 20.33 | 20.33 | 4.15% | 131,428 |
| Jan 14, 2026 | 19.65 | 19.65 | 19.39 | 19.52 | 19.52 | -1.26% | 247,874 |
| Jan 13, 2026 | 19.75 | 19.96 | 19.66 | 19.77 | 19.77 | -0.70% | 275,600 |
| Jan 12, 2026 | 19.86 | 20.04 | 19.80 | 19.91 | 19.91 | 2.31% | 104,029 |
| Jan 9, 2026 | 19.18 | 19.49 | 19.18 | 19.46 | 19.46 | 1.62% | 285,209 |
| Jan 8, 2026 | 19.01 | 19.26 | 19.01 | 19.15 | 19.15 | -2.20% | 153,206 |
| Jan 7, 2026 | 19.63 | 19.72 | 19.48 | 19.58 | 19.58 | 2.57% | 284,766 |
| Jan 6, 2026 | 18.55 | 19.10 | 18.55 | 19.09 | 19.09 | 1.27% | 158,942 |
| Jan 5, 2026 | 19.08 | 19.08 | 18.40 | 18.85 | 18.85 | 3.12% | 127,003 |
| Jan 2, 2026 | 18.30 | 18.39 | 18.18 | 18.28 | 18.28 | 2.07% | 194,166 |
| Dec 31, 2025 | 18.15 | 18.29 | 17.91 | 17.91 | 17.91 | -0.72% | 83,481 |
| Dec 30, 2025 | 17.96 | 18.17 | 17.96 | 18.04 | 18.04 | -0.17% | 133,390 |
| Dec 29, 2025 | 17.98 | 18.13 | 17.98 | 18.07 | 18.07 | -1.15% | 303,740 |
| Dec 26, 2025 | 18.10 | 18.30 | 18.10 | 18.28 | 18.28 | 0.72% | 125,905 |
| Dec 24, 2025 | 18.55 | 18.55 | 18.10 | 18.15 | 18.15 | -0.17% | 85,017 |
| Dec 23, 2025 | 17.90 | 18.23 | 17.90 | 18.18 | 18.18 | 2.02% | 2,142,493 |
| Dec 22, 2025 | 17.84 | 17.89 | 17.74 | 17.82 | 17.82 | 0.81% | 323,056 |
| Dec 19, 2025 | 17.62 | 17.78 | 17.62 | 17.68 | 17.68 | 0.66% | 132,452 |
| Dec 18, 2025 | 17.50 | 17.66 | 17.47 | 17.56 | 17.56 | 2.21% | 163,114 |
| Dec 17, 2025 | 17.23 | 17.44 | 17.18 | 17.18 | 17.18 | -2.99% | 97,019 |
| Dec 16, 2025 | 17.70 | 17.85 | 17.60 | 17.71 | 17.71 | -1.17% | 112,690 |
| Dec 15, 2025 | 17.82 | 17.99 | 17.82 | 17.92 | 17.92 | -0.44% | 310,387 |
| Dec 12, 2025 | 18.06 | 18.26 | 17.86 | 18.00 | 18.00 | -0.22% | 104,279 |
| Dec 11, 2025 | 18.24 | 18.24 | 17.91 | 18.04 | 18.04 | -0.39% | 122,107 |
| Dec 10, 2025 | 17.79 | 18.21 | 17.79 | 18.11 | 18.11 | 1.51% | 174,186 |
| Dec 9, 2025 | 17.99 | 17.99 | 17.81 | 17.84 | 17.84 | -0.86% | 202,653 |
| Dec 8, 2025 | 18.09 | 18.10 | 17.94 | 18.00 | 18.00 | 0.53% | 156,191 |
| Dec 5, 2025 | 17.93 | 18.04 | 17.86 | 17.90 | 17.90 | -0.33% | 100,263 |