Atlas Copco AB (publ) (ATLKY)
OTCMKTS · Delayed Price · Currency is USD
21.24
+0.02 (0.09%)
Aug 19, 2026, 1:00 PM EST
Atlas Copco AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 21.24 | 21.24 | 21.13 | 21.13 | - | -0.42% | 4 |
| Aug 18, 2026 | 21.37 | 21.46 | 21.20 | 21.22 | 21.22 | -2.84% | 225,325 |
| Aug 17, 2026 | 21.88 | 21.97 | 21.81 | 21.84 | 21.84 | -0.32% | 523,721 |
| Aug 14, 2026 | 21.92 | 22.00 | 21.85 | 21.91 | 21.91 | -0.86% | 219,321 |
| Aug 13, 2026 | 22.03 | 22.11 | 21.90 | 22.10 | 22.10 | 0.78% | 254,631 |
| Aug 12, 2026 | 22.29 | 22.31 | 21.92 | 21.93 | 21.93 | -1.35% | 150,364 |
| Aug 11, 2026 | 22.27 | 22.41 | 22.16 | 22.23 | 22.23 | 0.18% | 153,830 |
| Aug 10, 2026 | 22.23 | 22.29 | 22.08 | 22.19 | 22.19 | 0.27% | 265,463 |
| Aug 7, 2026 | 22.37 | 22.41 | 22.10 | 22.13 | 22.13 | 0.45% | 146,570 |
| Aug 6, 2026 | 22.25 | 22.42 | 22.02 | 22.03 | 22.03 | -0.77% | 194,188 |
| Aug 5, 2026 | 22.06 | 22.29 | 22.01 | 22.20 | 22.20 | 0.45% | 235,744 |
| Aug 4, 2026 | 21.90 | 22.14 | 21.90 | 22.10 | 22.10 | 3.34% | 333,512 |
| Aug 3, 2026 | 21.29 | 21.41 | 21.16 | 21.39 | 21.39 | 0.64% | 278,965 |
| Jul 31, 2026 | 21.27 | 21.35 | 20.93 | 21.25 | 21.25 | 0.14% | 646,595 |
| Jul 30, 2026 | 20.75 | 21.26 | 20.69 | 21.22 | 21.22 | 5.84% | 1,540,001 |
| Jul 29, 2026 | 20.24 | 20.44 | 19.97 | 20.05 | 20.05 | -1.91% | 532,306 |
| Jul 28, 2026 | 20.11 | 20.44 | 20.00 | 20.44 | 20.44 | -2.20% | 872,903 |
| Jul 27, 2026 | 21.24 | 21.31 | 20.67 | 20.90 | 20.90 | -0.29% | 475,833 |
| Jul 24, 2026 | 21.02 | 21.13 | 20.90 | 20.96 | 20.96 | 1.26% | 615,776 |
| Jul 23, 2026 | 20.42 | 20.71 | 20.39 | 20.70 | 20.70 | -0.62% | 714,640 |
| Jul 22, 2026 | 20.63 | 20.88 | 20.63 | 20.83 | 20.83 | 1.66% | 436,695 |
| Jul 21, 2026 | 20.20 | 20.50 | 20.08 | 20.49 | 20.49 | 2.76% | 166,037 |
| Jul 20, 2026 | 20.18 | 20.20 | 19.87 | 19.94 | 19.94 | -1.82% | 189,575 |
| Jul 17, 2026 | 20.03 | 20.40 | 19.95 | 20.31 | 20.31 | 0.99% | 173,068 |
| Jul 16, 2026 | 20.35 | 20.41 | 20.06 | 20.11 | 20.11 | 2.81% | 461,785 |
| Jul 15, 2026 | 19.75 | 19.75 | 19.30 | 19.56 | 19.56 | -0.20% | 311,851 |
| Jul 14, 2026 | 19.68 | 19.81 | 19.55 | 19.60 | 19.60 | 0.98% | 230,386 |
| Jul 13, 2026 | 19.66 | 19.67 | 19.39 | 19.41 | 19.41 | -2.12% | 189,957 |
| Jul 10, 2026 | 19.77 | 19.96 | 19.77 | 19.83 | 19.83 | -0.05% | 167,302 |
| Jul 9, 2026 | 19.70 | 19.87 | 19.70 | 19.84 | 19.84 | 2.32% | 209,596 |
| Jul 8, 2026 | 19.26 | 19.43 | 19.10 | 19.39 | 19.39 | -1.02% | 288,781 |
| Jul 7, 2026 | 19.89 | 19.89 | 19.47 | 19.59 | 19.59 | -3.59% | 246,597 |
| Jul 6, 2026 | 20.15 | 20.33 | 20.15 | 20.32 | 20.32 | 1.40% | 235,406 |
| Jul 2, 2026 | 20.06 | 20.26 | 19.89 | 20.04 | 20.04 | 0.05% | 207,083 |
| Jul 1, 2026 | 19.99 | 20.14 | 19.93 | 20.03 | 20.03 | -1.77% | 257,271 |
| Jun 30, 2026 | 20.10 | 20.46 | 20.10 | 20.39 | 20.39 | 2.31% | 197,267 |
| Jun 29, 2026 | 19.71 | 19.94 | 19.68 | 19.93 | 19.93 | 2.52% | 255,433 |
| Jun 26, 2026 | 19.87 | 19.87 | 19.42 | 19.44 | 19.44 | -3.09% | 334,887 |
| Jun 25, 2026 | 20.19 | 20.25 | 19.96 | 20.06 | 20.06 | 2.40% | 419,304 |
| Jun 24, 2026 | 19.30 | 19.73 | 19.30 | 19.59 | 19.59 | -0.25% | 879,925 |
| Jun 23, 2026 | 19.80 | 19.91 | 19.57 | 19.64 | 19.64 | -4.43% | 342,877 |
| Jun 22, 2026 | 20.32 | 20.55 | 20.30 | 20.55 | 20.55 | 0.03% | 571,958 |
| Jun 18, 2026 | 20.38 | 20.60 | 20.38 | 20.54 | 20.54 | 1.96% | 224,696 |
| Jun 17, 2026 | 20.77 | 20.89 | 20.12 | 20.15 | 20.15 | -1.76% | 322,018 |
| Jun 16, 2026 | 20.58 | 20.70 | 20.49 | 20.51 | 20.51 | 2.50% | 221,492 |
| Jun 15, 2026 | 20.26 | 20.31 | 20.01 | 20.01 | 20.01 | 0.76% | 300,780 |
| Jun 12, 2026 | 19.82 | 19.92 | 19.62 | 19.86 | 19.86 | 0.35% | 190,326 |
| Jun 11, 2026 | 19.06 | 19.88 | 18.99 | 19.79 | 19.79 | 4.93% | 1,456,612 |
| Jun 10, 2026 | 18.99 | 19.43 | 18.78 | 18.86 | 18.86 | -1.36% | 2,834,656 |
| Jun 9, 2026 | 19.40 | 19.61 | 18.77 | 19.12 | 19.12 | -0.88% | 1,753,762 |