Atlas Copco AB (publ) (ATLPF)
OTCMKTS · Delayed Price · Currency is USD
21.70
0.00 (0.00%)
At close: Feb 17, 2026
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.64% | 147 |
| Feb 11, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 4.76% | 286 |
| Feb 9, 2026 | 21.11 | 21.11 | 21.06 | 21.06 | 21.06 | -0.58% | 16,270 |
| Feb 6, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -4.85% | 326 |
| Feb 4, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 10.14% | 203 |
| Feb 2, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.99% | 479 |
| Jan 30, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -6.63% | 627 |
| Jan 29, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 9.34% | 201 |
| Jan 28, 2026 | 22.07 | 22.07 | 19.60 | 19.60 | 19.60 | -7.06% | 5,239 |
| Jan 21, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 1.73% | 293 |
| Jan 20, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.69% | 133,316 |
| Jan 13, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 8.05% | 441 |
| Jan 8, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -2.98% | 103 |
| Jan 6, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 11.72% | 694 |
| Dec 30, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -2.36% | 1,394 |
| Dec 29, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.11% | 20,000 |
| Dec 24, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -2.44% | 1,800 |
| Dec 23, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.11% | 250,461 |
| Dec 22, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.07% | 297 |
| Dec 18, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 1.65% | 791 |
| Dec 15, 2025 | 18.15 | 18.15 | 17.83 | 17.83 | 17.83 | -3.26% | 90,119 |
| Dec 12, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 2.96% | 509 |
| Dec 8, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 3.26% | 1,620 |
| Nov 25, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 10.49% | 35,252 |
| 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 |