Atlas Copco AB (publ) (ATLKY)
OTCMKTS · Delayed Price · Currency is USD
20.28
-0.03 (-0.15%)
At close: Oct 16, 2026
Atlas Copco AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 20.27 | 20.59 | 20.12 | 20.28 | 20.28 | -0.15% | 288,472 |
| Oct 15, 2026 | 20.04 | 20.31 | 19.81 | 20.31 | 20.31 | -2.31% | 265,005 |
| Oct 14, 2026 | 20.91 | 20.98 | 20.71 | 20.79 | 20.79 | -2.58% | 177,743 |
| Oct 13, 2026 | 21.21 | 21.34 | 21.10 | 21.34 | 21.34 | 1.28% | 258,078 |
| Oct 12, 2026 | 21.47 | 21.47 | 21.04 | 21.07 | 21.07 | -0.33% | 215,975 |
| Oct 9, 2026 | 21.16 | 21.18 | 20.97 | 21.14 | 21.14 | 1.48% | 200,505 |
| Oct 8, 2026 | 20.62 | 20.83 | 20.60 | 20.83 | 20.83 | 0.19% | 217,721 |
| Oct 7, 2026 | 20.72 | 20.86 | 20.62 | 20.79 | 20.79 | -2.44% | 267,104 |
| Oct 6, 2026 | 21.35 | 21.54 | 21.26 | 21.31 | 21.31 | 1.77% | 228,726 |
| Oct 5, 2026 | 20.78 | 20.98 | 20.67 | 20.94 | 20.94 | -0.85% | 205,741 |
| Oct 2, 2026 | 21.02 | 21.15 | 20.89 | 21.12 | 21.12 | 2.52% | 278,107 |
| Oct 1, 2026 | 20.62 | 20.69 | 20.42 | 20.60 | 20.60 | 0.15% | 523,346 |
| Sep 30, 2026 | 20.90 | 20.97 | 20.53 | 20.57 | 20.57 | -2.09% | 245,816 |
| Sep 29, 2026 | 21.01 | 21.03 | 20.75 | 21.01 | 21.01 | 1.45% | 215,597 |
| Sep 28, 2026 | 20.61 | 20.84 | 20.50 | 20.71 | 20.71 | -1.33% | 256,451 |
| Sep 25, 2026 | 20.74 | 21.04 | 20.64 | 20.99 | 20.99 | 1.45% | 252,793 |
| Sep 24, 2026 | 20.69 | 20.80 | 20.42 | 20.69 | 20.69 | -1.00% | 237,303 |
| Sep 23, 2026 | 20.96 | 20.99 | 20.75 | 20.90 | 20.90 | -2.43% | 234,369 |
| Sep 22, 2026 | 21.31 | 21.44 | 21.18 | 21.42 | 21.42 | 3.93% | 187,477 |
| Sep 21, 2026 | 20.52 | 20.67 | 20.47 | 20.61 | 20.61 | 2.38% | 210,701 |
| Sep 18, 2026 | 20.09 | 20.14 | 19.88 | 20.13 | 20.13 | -0.54% | 375,075 |
| Sep 17, 2026 | 20.30 | 20.41 | 20.22 | 20.24 | 20.24 | 2.38% | 260,847 |
| Sep 16, 2026 | 20.08 | 20.08 | 19.59 | 19.77 | 19.77 | -0.15% | 255,481 |
| Sep 15, 2026 | 19.87 | 19.89 | 19.73 | 19.80 | 19.80 | -0.68% | 321,038 |
| Sep 14, 2026 | 19.73 | 20.12 | 19.73 | 19.94 | 19.94 | -4.80% | 270,016 |
| Sep 11, 2026 | 21.09 | 21.17 | 20.94 | 20.94 | 20.94 | 1.01% | 279,773 |
| Sep 10, 2026 | 20.89 | 20.94 | 20.71 | 20.73 | 20.73 | -2.36% | 235,628 |
| Sep 9, 2026 | 21.39 | 21.50 | 21.20 | 21.23 | 21.23 | -1.94% | 220,073 |
| Sep 8, 2026 | 21.77 | 21.88 | 21.65 | 21.65 | 21.65 | 2.49% | 194,556 |
| Sep 4, 2026 | 20.99 | 21.21 | 20.99 | 21.13 | 21.13 | 0.21% | 166,732 |
| Sep 3, 2026 | 21.11 | 21.15 | 20.87 | 21.08 | 21.08 | 1.74% | 479,507 |
| Sep 2, 2026 | 20.76 | 20.78 | 20.55 | 20.72 | 20.72 | 0.24% | 434,532 |
| Sep 1, 2026 | 21.00 | 21.00 | 20.61 | 20.67 | 20.67 | -3.86% | 241,600 |
| Aug 31, 2026 | 21.67 | 21.70 | 21.44 | 21.50 | 21.50 | -0.65% | 221,477 |
| Aug 28, 2026 | 21.92 | 21.92 | 21.55 | 21.64 | 21.64 | -1.46% | 198,665 |
| Aug 27, 2026 | 22.02 | 22.05 | 21.85 | 21.96 | 21.96 | 0.97% | 196,104 |
| Aug 26, 2026 | 21.77 | 21.96 | 21.63 | 21.75 | 21.75 | 0.60% | 180,599 |
| Aug 25, 2026 | 21.77 | 21.79 | 21.54 | 21.62 | 21.62 | 0.60% | 267,282 |
| Aug 24, 2026 | 21.67 | 21.69 | 21.41 | 21.49 | 21.49 | -0.92% | 203,883 |
| Aug 21, 2026 | 21.74 | 21.76 | 21.57 | 21.69 | 21.69 | 2.60% | 173,018 |
| Aug 20, 2026 | 21.18 | 21.32 | 21.12 | 21.14 | 21.14 | -0.28% | 210,097 |
| Aug 19, 2026 | 21.24 | 21.26 | 21.02 | 21.20 | 21.20 | -0.09% | 200,995 |
| 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 |