Atlas Copco AB (publ) (ATLKY)
OTCMKTS · Delayed Price · Currency is USD
18.49
0.00 (0.00%)
At close: Nov 6, 2026
Atlas Copco AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 18.35 | 18.63 | 18.25 | 18.49 | 18.49 | - | 499,208 |
| Nov 5, 2026 | 19.25 | 19.28 | 18.49 | 18.49 | 18.49 | -3.90% | 660,232 |
| Nov 4, 2026 | 19.15 | 19.27 | 19.01 | 19.24 | 19.24 | 0.79% | 1,080,400 |
| Nov 3, 2026 | 19.25 | 19.32 | 19.07 | 19.09 | 19.09 | 1.11% | 785,725 |
| Nov 2, 2026 | 19.03 | 19.23 | 18.85 | 18.88 | 18.88 | 1.94% | 742,097 |
| Oct 30, 2026 | 18.54 | 18.82 | 18.42 | 18.52 | 18.52 | -2.99% | 305,583 |
| Oct 29, 2026 | 18.98 | 19.20 | 18.96 | 19.09 | 19.09 | 0.85% | 508,383 |
| Oct 28, 2026 | 18.89 | 18.98 | 18.69 | 18.93 | 18.93 | 1.12% | 402,519 |
| Oct 27, 2026 | 18.45 | 18.80 | 18.40 | 18.72 | 18.72 | 3.08% | 562,878 |
| Oct 26, 2026 | 18.11 | 18.31 | 18.03 | 18.16 | 18.16 | 2.43% | 881,331 |
| Oct 23, 2026 | 17.61 | 17.90 | 17.60 | 17.73 | 17.73 | -1.55% | 588,751 |
| Oct 22, 2026 | 18.52 | 18.52 | 17.89 | 18.01 | 18.01 | -7.78% | 415,258 |
| Oct 21, 2026 | 19.68 | 19.69 | 19.38 | 19.53 | 19.53 | 0.51% | 313,591 |
| Oct 20, 2026 | 19.17 | 19.56 | 19.17 | 19.43 | 19.43 | -1.88% | 315,713 |
| Oct 19, 2026 | 20.34 | 20.34 | 19.95 | 19.98 | 19.80 | -1.48% | 256,802 |
| Oct 16, 2026 | 20.27 | 20.59 | 20.12 | 20.28 | 20.10 | -0.15% | 288,472 |
| Oct 15, 2026 | 20.04 | 20.31 | 19.81 | 20.31 | 20.13 | -2.31% | 265,005 |
| Oct 14, 2026 | 20.91 | 20.98 | 20.71 | 20.79 | 20.60 | -2.58% | 177,743 |
| Oct 13, 2026 | 21.21 | 21.34 | 21.10 | 21.34 | 21.15 | 1.28% | 258,078 |
| Oct 12, 2026 | 21.47 | 21.47 | 21.04 | 21.07 | 20.88 | -0.33% | 215,975 |
| Oct 9, 2026 | 21.16 | 21.18 | 20.97 | 21.14 | 20.95 | 1.48% | 200,505 |
| Oct 8, 2026 | 20.62 | 20.83 | 20.60 | 20.83 | 20.64 | 0.19% | 217,721 |
| Oct 7, 2026 | 20.72 | 20.86 | 20.62 | 20.79 | 20.60 | -2.44% | 267,104 |
| Oct 6, 2026 | 21.35 | 21.54 | 21.26 | 21.31 | 21.12 | 1.77% | 228,726 |
| Oct 5, 2026 | 20.78 | 20.98 | 20.67 | 20.94 | 20.75 | -0.85% | 205,741 |
| Oct 2, 2026 | 21.02 | 21.15 | 20.89 | 21.12 | 20.93 | 2.52% | 278,107 |
| Oct 1, 2026 | 20.62 | 20.69 | 20.42 | 20.60 | 20.42 | 0.15% | 523,346 |
| Sep 30, 2026 | 20.90 | 20.97 | 20.53 | 20.57 | 20.39 | -2.09% | 245,816 |
| Sep 29, 2026 | 21.01 | 21.03 | 20.75 | 21.01 | 20.82 | 1.45% | 215,597 |
| Sep 28, 2026 | 20.61 | 20.84 | 20.50 | 20.71 | 20.53 | -1.33% | 256,451 |
| Sep 25, 2026 | 20.74 | 21.04 | 20.64 | 20.99 | 20.80 | 1.45% | 252,793 |
| Sep 24, 2026 | 20.69 | 20.80 | 20.42 | 20.69 | 20.51 | -1.00% | 237,303 |
| Sep 23, 2026 | 20.96 | 20.99 | 20.75 | 20.90 | 20.71 | -2.43% | 234,369 |
| Sep 22, 2026 | 21.31 | 21.44 | 21.18 | 21.42 | 21.23 | 3.93% | 187,477 |
| Sep 21, 2026 | 20.52 | 20.67 | 20.47 | 20.61 | 20.43 | 2.38% | 210,701 |
| Sep 18, 2026 | 20.09 | 20.14 | 19.88 | 20.13 | 19.95 | -0.54% | 375,075 |
| Sep 17, 2026 | 20.30 | 20.41 | 20.22 | 20.24 | 20.06 | 2.38% | 260,847 |
| Sep 16, 2026 | 20.08 | 20.08 | 19.59 | 19.77 | 19.59 | -0.15% | 255,481 |
| Sep 15, 2026 | 19.87 | 19.89 | 19.73 | 19.80 | 19.62 | -0.68% | 321,038 |
| Sep 14, 2026 | 19.73 | 20.12 | 19.73 | 19.94 | 19.76 | -4.80% | 270,016 |
| Sep 11, 2026 | 21.09 | 21.17 | 20.94 | 20.94 | 20.75 | 1.01% | 279,773 |
| Sep 10, 2026 | 20.89 | 20.94 | 20.71 | 20.73 | 20.54 | -2.36% | 235,628 |
| Sep 9, 2026 | 21.39 | 21.50 | 21.20 | 21.23 | 21.04 | -1.94% | 220,073 |
| Sep 8, 2026 | 21.77 | 21.88 | 21.65 | 21.65 | 21.46 | 2.49% | 194,556 |
| Sep 4, 2026 | 20.99 | 21.21 | 20.99 | 21.13 | 20.94 | 0.21% | 166,732 |
| Sep 3, 2026 | 21.11 | 21.15 | 20.87 | 21.08 | 20.89 | 1.74% | 479,507 |
| Sep 2, 2026 | 20.76 | 20.78 | 20.55 | 20.72 | 20.53 | 0.24% | 434,532 |
| Sep 1, 2026 | 21.00 | 21.00 | 20.61 | 20.67 | 20.49 | -3.86% | 241,600 |
| Aug 31, 2026 | 21.67 | 21.70 | 21.44 | 21.50 | 21.31 | -0.65% | 221,477 |
| Aug 28, 2026 | 21.92 | 21.92 | 21.55 | 21.64 | 21.45 | -1.46% | 198,665 |