Skip to main content
logo
Atlas Copco AB (publ) (ATLKY)
OTCMKTS · Delayed Price · Currency is USD
15.75
-0.15 (-0.94%)
Jul 30, 2025, 12:44 PM EDT

Atlas Copco AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202515.7915.8415.7915.84--0.41%506
Jul 29, 202515.7416.0015.7415.9015.900.51%147,416
Jul 28, 202515.7815.8715.7315.8215.82-1.00%396,412
Jul 25, 202515.8815.9915.7015.9815.980.38%295,911
Jul 24, 202516.0416.1015.9215.9215.92-2.09%156,689
Jul 23, 202515.9116.3015.9116.2616.261.94%178,263
Jul 22, 202515.7516.0215.6915.9515.950.95%1,759,615
Jul 21, 202515.8815.9715.8015.8015.803.13%377,345
Jul 18, 202515.8515.9215.3115.3215.32-8.43%1,360,753
Jul 17, 202516.6716.7716.6616.7316.732.58%95,567
Jul 16, 202516.2316.3416.1616.3116.31-1.87%190,188
Jul 15, 202516.5916.7516.4016.6216.620.85%2,748,469
Jul 14, 202516.4716.5416.3916.4816.48-1.61%133,071
Jul 11, 202516.9316.9316.7516.7516.75-2.39%1,940,769
Jul 10, 202517.0817.1616.9617.1617.161.90%82,446
Jul 9, 202516.7516.8416.6416.8416.841.45%270,948
Jul 8, 202516.3716.6216.3516.6016.600.85%423,557
Jul 7, 202516.5016.5516.3716.4616.460.12%124,070
Jul 3, 202516.5716.6716.4416.4416.44-0.48%81,598
Jul 2, 202516.3116.5216.2916.5216.522.23%247,783
Jul 1, 202516.0316.1716.0116.1616.160.19%152,911
Jun 30, 202516.0016.2115.8716.1316.13-0.86%4,073,775
Jun 27, 202516.2416.3716.1116.2716.273.76%307,472
Jun 26, 202515.4915.7015.4215.6815.68-0.57%198,334
Jun 25, 202515.7215.8315.6515.7715.77-0.47%165,691
Jun 24, 202515.6215.8815.6215.8515.852.23%177,083
Jun 23, 202515.1115.5015.1115.5015.50-1.27%234,269
Jun 20, 202515.3015.8215.3015.7015.701.95%242,439
Jun 18, 202515.4915.5715.3815.4015.40-2.47%154,192
Jun 17, 202516.0016.0515.7615.7915.79-1.86%1,949,400
Jun 16, 202516.1716.3516.0716.0916.090.06%1,789,533
Jun 13, 202515.9616.1915.9616.0816.08-1.77%257,671
Jun 12, 202516.2716.4316.2516.3716.370.55%1,640,415
Jun 11, 202516.5116.5116.2516.2816.28-1.39%3,219,678
Jun 10, 202516.5116.5716.4416.5116.510.43%276,585
Jun 9, 202516.3616.5116.3616.4416.44-0.06%246,059
Jun 6, 202516.4016.4616.1916.4516.45-0.06%179,883
Jun 5, 202516.5116.5316.3816.4616.460.12%285,053
Jun 4, 202516.3916.5216.3916.4416.442.24%134,843
Jun 3, 202515.9316.1215.8816.0816.08-0.06%165,614
Jun 2, 202516.0716.1115.9516.0916.09-0.25%565,211
May 30, 202516.0716.1816.0016.1316.13-1.53%2,155,126
May 29, 202516.3116.6816.3116.3816.380.55%153,300
May 28, 202516.2716.5516.2516.2916.29-1.57%187,244
May 27, 202516.6416.6416.4516.5516.550.49%650,464
May 23, 202516.2116.5016.2116.4716.47-0.30%1,285,552
May 22, 202516.5516.6116.4116.5216.52-2.48%1,352,836
May 21, 202516.8917.2016.8416.9416.94-1.25%1,203,899
May 20, 202516.9617.1916.9617.1617.16-0.02%187,429
May 19, 202516.8517.1816.8517.1617.161.11%225,999