Atlas Copco AB (publ) (ATLPF)
OTCMKTS · Delayed Price · Currency is USD
17.49
0.00 (0.00%)
At close: Oct 9, 2025
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.28 | 18.33 | 18.28 | 18.33 | 18.33 | 8.78% | 4,543 |
| Sep 29, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 1.54% | 232 |
| Sep 26, 2025 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | -2.78% | 42,319 |
| Sep 25, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -1.62% | 151,191 |
| Sep 22, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.99% | 270 |
| Sep 19, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.64% | 3,723 |
| Sep 17, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -5.43% | 3,409 |
| Sep 16, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 5.13% | 5,144 |
| Sep 15, 2025 | 17.12 | 17.17 | 16.78 | 17.17 | 17.17 | -0.47% | 3,839 |
| Sep 12, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1.84% | 538 |
| Sep 11, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.41% | 4,190 |
| Sep 8, 2025 | 16.91 | 17.26 | 16.91 | 17.01 | 17.01 | 1.67% | 5,292 |
| Sep 5, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 6.29% | 34,832 |
| Sep 4, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -3.08% | 463 |
| Sep 2, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.77% | 2,869 |
| Aug 28, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 6.27% | 252 |
| Aug 27, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.45% | 233 |
| Aug 26, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.43% | 186 |
| Aug 25, 2025 | 15.93 | 15.93 | 15.70 | 15.70 | 15.70 | 1.62% | 2,026 |
| Aug 22, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1.35% | 20,414 |
| Aug 21, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -4.21% | 1,420 |
| Aug 20, 2025 | 15.87 | 15.91 | 15.87 | 15.91 | 15.91 | 2.51% | 14,171 |
| Aug 19, 2025 | 15.44 | 15.52 | 15.44 | 15.52 | 15.52 | 0.42% | 2,280 |
| Aug 18, 2025 | 15.20 | 15.46 | 15.20 | 15.46 | 15.46 | -1.94% | 3,629 |
| Aug 15, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 5.49% | 597 |
| Aug 13, 2025 | 14.97 | 14.97 | 14.94 | 14.94 | 14.94 | -2.29% | 3,429 |
| Aug 12, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.52% | 845 |
| Aug 11, 2025 | 14.90 | 15.37 | 14.90 | 15.37 | 15.37 | 0.65% | 671 |
| Aug 7, 2025 | 15.31 | 15.31 | 15.27 | 15.27 | 15.27 | 3.72% | 8,939 |
| Aug 6, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -1.81% | 1,645 |
| Aug 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.67% | 7,785 |
| Aug 1, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -2.44% | 175 |
| Jul 31, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.73% | 285 |
| Jul 30, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.41% | 1,731 |
| Jul 29, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.22% | 1,734 |
| Jul 28, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -2.13% | 53,239 |
| Jul 25, 2025 | 15.41 | 16.12 | 15.41 | 16.12 | 16.12 | -1.28% | 1,551 |
| Jul 23, 2025 | 16.13 | 16.33 | 16.00 | 16.33 | 16.33 | 2.44% | 3,732 |
| Jul 21, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 3.33% | 1,997 |
| Jul 18, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -9.54% | 7,077 |
| Jul 17, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 1.33% | 339 |
| Jul 14, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.54% | 917 |
| Jul 10, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 3.72% | 10,156 |
| Jul 7, 2025 | 16.55 | 16.55 | 16.14 | 16.14 | 16.14 | -2.64% | 4,158 |
| Jul 3, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 4.72% | 1,216 |
| Jul 1, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 3.63% | 2,452 |
| Jun 23, 2025 | 15.66 | 15.66 | 15.28 | 15.28 | 15.28 | -2.08% | 12,481 |
| Jun 18, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -5.63% | 1,334 |
| Jun 16, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 3.18% | 693 |
| Jun 13, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.93% | 7,371 |