Atlas Copco AB (publ) (ATLPF)
OTCMKTS · Delayed Price · Currency is USD
15.68
+0.73 (4.86%)
At close: Nov 21, 2025
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 16.00 | 16.00 | 15.68 | 15.68 | 15.68 | 4.87% | 876 |
| Nov 20, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -5.34% | 190 |
| Nov 18, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.32% | 6,524 |
| Nov 17, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -3.51% | 3,376 |
| Nov 10, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 2.54% | 514 |
| Nov 7, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -2.93% | 714 |
| Nov 6, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.38% | 650 |
| Nov 3, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -5.05% | 286 |
| Oct 29, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -2.69% | 759 |
| Oct 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.84 | 0.17% | 147 |
| Oct 13, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.81 | 2.73% | 4,881 |
| Oct 9, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.34 | -4.57% | 115 |
| Oct 3, 2025 | 18.28 | 18.33 | 18.28 | 18.33 | 18.17 | 8.78% | 4,543 |
| Sep 29, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.70 | 1.54% | 232 |
| Sep 26, 2025 | 16.90 | 16.90 | 16.60 | 16.60 | 16.45 | -2.78% | 42,319 |
| Sep 25, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 16.92 | -1.62% | 151,191 |
| Sep 22, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.20 | 0.99% | 270 |
| Sep 19, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.03 | 0.64% | 3,723 |
| Sep 17, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 16.92 | -5.43% | 3,409 |
| Sep 16, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.89 | 5.13% | 5,144 |
| Sep 15, 2025 | 17.12 | 17.17 | 16.78 | 17.17 | 17.02 | -0.47% | 3,839 |
| Sep 12, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.10 | 1.84% | 538 |
| Sep 11, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.79 | -0.41% | 4,190 |
| Sep 8, 2025 | 16.91 | 17.26 | 16.91 | 17.01 | 16.86 | 1.67% | 5,292 |
| Sep 5, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.58 | 6.29% | 34,832 |
| Sep 4, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.60 | -3.08% | 463 |
| Sep 2, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.10 | -0.77% | 2,869 |
| Aug 28, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.22 | 6.27% | 252 |
| Aug 27, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.27 | -1.45% | 233 |
| Aug 26, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.49 | -0.43% | 186 |
| Aug 25, 2025 | 15.93 | 15.93 | 15.70 | 15.70 | 15.56 | 1.62% | 2,026 |
| Aug 22, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.31 | 1.35% | 20,414 |
| Aug 21, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.11 | -4.21% | 1,420 |
| Aug 20, 2025 | 15.87 | 15.91 | 15.87 | 15.91 | 15.77 | 2.51% | 14,171 |
| Aug 19, 2025 | 15.44 | 15.52 | 15.44 | 15.52 | 15.38 | 0.42% | 2,280 |
| Aug 18, 2025 | 15.20 | 15.46 | 15.20 | 15.46 | 15.32 | -1.94% | 3,629 |
| Aug 15, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.62 | 5.49% | 597 |
| Aug 13, 2025 | 14.97 | 14.97 | 14.94 | 14.94 | 14.81 | -2.29% | 3,429 |
| Aug 12, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.16 | -0.52% | 845 |
| Aug 11, 2025 | 14.90 | 15.37 | 14.90 | 15.37 | 15.23 | 0.65% | 671 |
| Aug 7, 2025 | 15.31 | 15.31 | 15.27 | 15.27 | 15.14 | 3.72% | 8,939 |
| Aug 6, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.59 | -1.81% | 1,645 |
| Aug 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.86 | -1.67% | 7,785 |
| Aug 1, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.11 | -2.44% | 175 |
| Jul 31, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.49 | -0.73% | 285 |
| Jul 30, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.61 | -0.41% | 1,731 |
| Jul 29, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.67 | 0.22% | 1,734 |
| Jul 28, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.64 | -2.13% | 53,239 |
| Jul 25, 2025 | 15.41 | 16.12 | 15.41 | 16.12 | 15.98 | -1.28% | 1,551 |
| Jul 23, 2025 | 16.13 | 16.33 | 16.00 | 16.33 | 16.18 | 2.44% | 3,732 |