Atlas Copco AB (publ) (ATLKY)
OTCMKTS · Delayed Price · Currency is USD
20.87
+0.29 (1.41%)
Jan 29, 2026, 12:01 PM EST
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 21.06 | 21.12 | 20.66 | 20.80 | - | 1.06% | 15,191 |
| 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 |
| Dec 4, 2025 | 17.99 | 18.11 | 17.86 | 17.96 | 17.96 | 2.74% | 340,850 |
| Dec 3, 2025 | 17.19 | 17.62 | 17.19 | 17.48 | 17.48 | 2.28% | 135,942 |
| Dec 2, 2025 | 17.09 | 17.21 | 17.04 | 17.09 | 17.09 | -0.06% | 131,238 |
| Dec 1, 2025 | 17.22 | 17.24 | 17.05 | 17.10 | 17.10 | 0.41% | 240,736 |
| Nov 28, 2025 | 16.98 | 17.07 | 16.85 | 17.03 | 17.03 | 3.09% | 112,409 |
| Nov 26, 2025 | 16.50 | 16.57 | 16.39 | 16.52 | 16.52 | -0.42% | 152,734 |
| Nov 25, 2025 | 16.36 | 16.63 | 16.31 | 16.59 | 16.59 | 2.98% | 317,819 |
| Nov 24, 2025 | 16.07 | 16.18 | 15.97 | 16.11 | 16.11 | -0.12% | 239,559 |
| Nov 21, 2025 | 15.92 | 16.19 | 15.82 | 16.13 | 16.13 | 2.54% | 259,909 |
| Nov 20, 2025 | 16.10 | 16.29 | 15.69 | 15.73 | 15.73 | -1.07% | 253,369 |
| Nov 19, 2025 | 16.16 | 16.16 | 15.82 | 15.90 | 15.90 | -0.56% | 150,692 |
| Nov 18, 2025 | 15.81 | 16.02 | 15.78 | 15.99 | 15.99 | -0.74% | 207,512 |
| Nov 17, 2025 | 16.34 | 16.34 | 16.00 | 16.11 | 16.11 | -1.65% | 154,580 |