Skip to main content
Atlas Copco AB (publ) (ATLKY)
OTCMKTS · Delayed Price · Currency is USD
16.72
+0.15 (0.91%)
May 13, 2025, 10:43 AM EDT

Atlas Copco AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202516.5416.6416.3016.5716.576.35%435,005
May 9, 202515.7215.7215.5315.5815.58-0.26%146,739
May 8, 202515.9315.9315.5915.6215.620.84%155,197
May 7, 202515.3815.7215.3815.4915.49-0.26%177,522
May 6, 202515.5515.7815.5115.5315.53-0.77%113,256
May 5, 202515.8915.8915.6215.6515.65-0.51%177,892
May 2, 202515.7415.8015.2915.7315.732.95%540,005
May 1, 202515.9415.9415.2515.2815.15-1.23%247,018
Apr 30, 202515.5815.7615.2515.4715.342.11%317,914
Apr 29, 202515.3915.3915.0615.1515.02-6.08%198,907
Apr 28, 202516.0016.1315.9216.1315.990.06%168,912
Apr 25, 202515.8616.1515.8616.1215.980.94%99,815
Apr 24, 202515.7316.0415.6715.9715.831.85%141,635
Apr 23, 202516.0416.2215.6515.6815.550.19%283,825
Apr 22, 202515.8515.9215.5415.6515.523.51%284,857
Apr 21, 202515.1815.9514.9615.1214.99-2.07%782,580
Apr 17, 202515.7815.7815.3415.4415.311.25%179,596
Apr 16, 202515.2715.4415.1515.2515.12-1.49%192,617
Apr 15, 202515.6215.6315.3815.4815.350.39%281,551
Apr 14, 202515.4215.7215.2815.4215.29-0.39%822,910
Apr 11, 202514.9015.5314.9015.4815.353.27%609,814
Apr 10, 202515.3215.3814.7814.9914.86-2.41%362,196
Apr 9, 202513.5915.3613.5915.3615.2313.27%793,092
Apr 8, 202514.2214.3413.4113.5613.44-1.17%778,513
Apr 7, 202513.5314.4713.5313.7213.60-2.07%635,257
Apr 4, 202514.7414.7414.0114.0113.89-9.32%292,497
Apr 3, 202515.7115.8815.4115.4515.32-4.92%245,902
Apr 2, 202515.8316.2815.8316.2516.111.63%173,138
Apr 1, 202515.9416.1815.9215.9915.850.63%173,675
Mar 31, 202516.0416.0415.8015.8915.75-3.35%179,576
Mar 28, 202516.6816.6816.3616.4416.30-1.20%132,389
Mar 27, 202516.5616.7116.3916.6416.500.60%166,567
Mar 26, 202516.7616.7816.4416.5416.40-2.76%136,324
Mar 25, 202516.9817.0516.8317.0116.862.29%136,731
Mar 24, 202516.3916.6816.3916.6316.490.54%133,989
Mar 21, 202516.6916.6916.4316.5416.40-2.88%193,137
Mar 20, 202516.7717.1116.7717.0316.88-1.56%170,946
Mar 19, 202517.1217.3217.1017.3017.15-0.17%119,948
Mar 18, 202517.3717.4817.1917.3317.18-2.70%90,619
Mar 17, 202517.3617.8717.3617.8117.660.79%125,392
Mar 14, 202517.5317.6717.4317.6717.522.67%111,779
Mar 13, 202517.3117.4317.2017.2117.06-2.55%122,896
Mar 12, 202517.5617.7217.4817.6617.510.11%169,106
Mar 11, 202517.7917.8517.3417.6417.49-0.06%116,173
Mar 10, 202517.8617.9617.4917.6517.50-4.13%124,861
Mar 7, 202517.9218.4817.9218.4118.252.96%106,976
Mar 6, 202517.9918.1617.7617.8817.73-1.81%124,747
Mar 5, 202517.9018.3117.8718.2118.057.12%128,118
Mar 4, 202516.7717.2516.5717.0016.85-0.93%147,876
Mar 3, 202517.2917.3516.9617.1617.010.88%447,975