Atlas Copco AB (publ) (ATLKY)
OTCMKTS · Delayed Price · Currency is USD
19.74
+0.16 (0.84%)
At close: May 8, 2026
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 19.60 | 19.74 | 19.53 | 19.74 | 19.74 | 0.84% | 3,203,951 |
| May 7, 2026 | 20.26 | 20.26 | 19.55 | 19.57 | 19.57 | -3.26% | 1,412,831 |
| May 6, 2026 | 19.97 | 20.28 | 19.94 | 20.23 | 20.23 | 6.47% | 2,453,943 |
| May 5, 2026 | 18.71 | 19.06 | 18.68 | 19.00 | 19.00 | 3.15% | 293,655 |
| May 4, 2026 | 19.02 | 19.08 | 18.30 | 18.42 | 18.42 | -4.31% | 1,120,110 |
| May 1, 2026 | 19.09 | 19.51 | 19.09 | 19.25 | 19.25 | -1.03% | 204,032 |
| Apr 30, 2026 | 18.95 | 19.54 | 18.80 | 19.45 | 19.45 | 3.40% | 1,101,499 |
| Apr 29, 2026 | 19.24 | 19.24 | 18.60 | 18.81 | 18.63 | -0.69% | 143,563 |
| Apr 28, 2026 | 19.19 | 19.24 | 18.83 | 18.94 | 18.76 | -6.93% | 164,111 |
| Apr 27, 2026 | 20.46 | 20.54 | 20.23 | 20.35 | 20.16 | -2.21% | 275,360 |
| Apr 24, 2026 | 20.48 | 21.00 | 20.32 | 20.81 | 20.61 | 3.07% | 1,487,523 |
| Apr 23, 2026 | 20.43 | 20.45 | 19.87 | 20.19 | 20.00 | -0.88% | 307,249 |
| Apr 22, 2026 | 20.51 | 20.54 | 20.31 | 20.37 | 20.18 | 0.30% | 351,667 |
| Apr 21, 2026 | 20.62 | 20.76 | 20.29 | 20.31 | 20.12 | -3.01% | 414,948 |
| Apr 20, 2026 | 20.67 | 20.94 | 20.58 | 20.94 | 20.74 | 0.58% | 1,266,059 |
| Apr 17, 2026 | 20.82 | 21.09 | 20.73 | 20.82 | 20.62 | 4.47% | 131,925 |
| Apr 16, 2026 | 19.98 | 20.03 | 19.81 | 19.93 | 19.74 | -0.10% | 147,349 |
| Apr 15, 2026 | 20.16 | 20.16 | 19.89 | 19.95 | 19.76 | -0.40% | 129,481 |
| Apr 14, 2026 | 19.92 | 20.14 | 19.92 | 20.03 | 19.84 | 1.66% | 151,939 |
| Apr 13, 2026 | 19.23 | 19.72 | 19.23 | 19.70 | 19.52 | 1.82% | 157,019 |
| Apr 10, 2026 | 19.70 | 19.70 | 19.24 | 19.35 | 19.17 | -0.21% | 189,721 |
| Apr 9, 2026 | 19.18 | 19.52 | 19.06 | 19.39 | 19.21 | 0.62% | 167,832 |
| Apr 8, 2026 | 19.28 | 19.39 | 19.01 | 19.27 | 19.09 | 8.26% | 302,897 |
| Apr 7, 2026 | 17.53 | 18.01 | 17.34 | 17.80 | 17.63 | -1.17% | 352,811 |
| Apr 6, 2026 | 17.11 | 18.21 | 17.11 | 18.01 | 17.84 | 0.22% | 299,545 |
| Apr 2, 2026 | 16.75 | 18.01 | 16.75 | 17.97 | 17.80 | 0.06% | 327,121 |
| Apr 1, 2026 | 17.93 | 18.16 | 17.88 | 17.96 | 17.79 | 1.99% | 246,635 |
| Mar 31, 2026 | 17.08 | 17.64 | 17.04 | 17.61 | 17.44 | 4.72% | 1,397,249 |
| Mar 30, 2026 | 17.11 | 17.12 | 16.69 | 16.82 | 16.66 | -0.32% | 460,020 |
| Mar 27, 2026 | 16.96 | 17.12 | 16.78 | 16.87 | 16.71 | -1.52% | 721,856 |
| Mar 26, 2026 | 17.24 | 17.39 | 17.13 | 17.13 | 16.97 | -1.95% | 491,166 |
| Mar 25, 2026 | 17.54 | 17.62 | 17.35 | 17.47 | 17.30 | 1.57% | 199,610 |
| Mar 24, 2026 | 16.91 | 17.28 | 16.90 | 17.20 | 17.04 | -1.49% | 299,404 |
| Mar 23, 2026 | 17.37 | 17.74 | 17.20 | 17.46 | 17.29 | 4.30% | 453,548 |
| Mar 20, 2026 | 17.18 | 17.22 | 16.60 | 16.74 | 16.58 | -3.68% | 270,065 |
| Mar 19, 2026 | 16.89 | 17.49 | 16.89 | 17.38 | 17.22 | -2.63% | 239,365 |
| Mar 18, 2026 | 18.21 | 18.26 | 17.85 | 17.85 | 17.68 | -1.60% | 179,273 |
| Mar 17, 2026 | 18.28 | 18.30 | 18.06 | 18.14 | 17.97 | -0.17% | 221,433 |
| Mar 16, 2026 | 18.18 | 18.27 | 18.05 | 18.17 | 18.00 | 1.57% | 217,643 |
| Mar 13, 2026 | 18.46 | 18.60 | 17.89 | 17.89 | 17.72 | -4.54% | 174,033 |
| Mar 12, 2026 | 18.89 | 18.92 | 18.50 | 18.74 | 18.56 | -2.75% | 241,037 |
| Mar 11, 2026 | 19.10 | 19.32 | 19.04 | 19.27 | 19.09 | -0.46% | 443,839 |
| Mar 10, 2026 | 19.64 | 19.80 | 19.33 | 19.36 | 19.18 | 1.41% | 240,226 |
| Mar 9, 2026 | 18.41 | 19.10 | 18.20 | 19.09 | 18.91 | -0.21% | 212,318 |
| Mar 6, 2026 | 18.95 | 19.30 | 18.89 | 19.13 | 18.95 | -2.87% | 203,526 |
| Mar 5, 2026 | 19.66 | 19.98 | 19.43 | 19.70 | 19.51 | -2.21% | 147,465 |
| Mar 4, 2026 | 20.14 | 20.30 | 20.00 | 20.14 | 19.95 | 0.75% | 243,341 |
| Mar 3, 2026 | 19.65 | 20.12 | 19.47 | 19.99 | 19.80 | -3.24% | 198,715 |
| Mar 2, 2026 | 20.75 | 20.97 | 20.65 | 20.66 | 20.46 | -4.17% | 261,568 |
| Feb 27, 2026 | 21.40 | 21.76 | 21.35 | 21.56 | 21.36 | -0.32% | 155,015 |