Skip to main content
Atlas Copco AB (publ) (ATLPF)
OTCMKTS · Delayed Price · Currency is USD
17.47
-0.20 (-1.13%)
At close: Feb 21, 2025

Atlas Copco AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.1017.4717.1017.4717.47-1.13%564
Feb 19, 202517.6717.6717.6717.6717.672.20%334,732
Feb 18, 202517.2917.2917.2917.2917.29-0.80%647
Feb 14, 202517.4317.4317.4317.4317.435.69%880
Feb 12, 202516.4916.4916.4916.4916.49-4.24%131
Feb 7, 202517.2217.2217.2217.2217.220.47%403
Feb 5, 202517.1417.1417.1417.1417.140.88%164
Feb 4, 202516.9916.9916.9916.9916.999.40%165
Jan 13, 202515.5315.5315.5315.5315.53-2.08%8,229
Jan 10, 202515.8615.8615.8615.8615.866.95%7,636
Dec 31, 202414.8314.8314.8314.8314.83-10.43%734
Dec 9, 202416.5616.5616.5616.5616.561.26%152
Dec 5, 202416.3516.3516.3516.3516.35-0.64%785
Dec 4, 202416.4616.4616.4616.4616.462.98%1,905
Nov 21, 202415.9815.9815.9815.9815.984.58%2,199
Nov 19, 202415.2815.2815.2815.2815.28-3.78%361
Nov 18, 202415.4415.8815.4415.8815.88-3.99%8,286
Nov 14, 202416.5416.5416.5416.5416.54-6.45%383
Oct 16, 202417.6817.6817.6817.6817.55-10.07%2,640
Oct 14, 202418.7319.6618.7319.6619.513.80%5,178
Oct 10, 202418.9918.9918.9418.9418.80-4.05%13,183
Oct 2, 202419.7419.7419.7419.7419.595.39%154
Sep 25, 202418.7318.7318.7318.7318.5910.31%20,964
Aug 30, 202416.9816.9816.9816.9816.851.25%3,500
Aug 21, 202417.8317.8316.7716.7716.64-5.05%4,819
Aug 20, 202417.6617.6617.6617.6617.532.99%100
Aug 15, 202417.1517.1517.1517.1517.021.87%358
Aug 12, 202416.8416.8416.8416.8416.71-1.35%1,001
Jul 29, 202417.0717.0717.0717.0716.94-6.08%172
Jul 11, 202418.1718.1718.1718.1718.03-5.76%619
Jul 5, 202419.2819.2819.2819.2819.141.23%135
Jun 25, 202419.0519.0519.0519.0518.905.22%105
Jun 20, 202418.1518.1518.1018.1017.96-9.32%2,446
Jun 18, 202419.9619.9619.9619.9619.811.63%113
Jun 10, 202419.2319.6419.2319.6419.49-2.53%556
Jun 6, 202420.1520.1520.1520.1520.009.39%249
Jun 4, 202418.4218.4218.4218.4218.28-2.59%421
May 22, 202418.9118.9118.9118.9118.772.30%392
May 17, 202418.4418.4918.4418.4918.35-1.68%4,015
May 16, 202418.8018.8018.8018.8018.662.40%100
May 15, 202418.3618.3618.3618.3618.227.06%186
May 9, 202417.1517.1517.1517.1517.02-7.80%181
May 6, 202418.6018.6018.6018.6018.463.06%101
May 3, 202418.0518.0518.0518.0517.912.25%38,428
Apr 24, 202417.6017.6817.6017.6517.399.76%55,627
Apr 22, 202416.0816.0816.0816.0815.84-3.67%6,016
Apr 18, 202416.7016.7116.6916.6916.45-2.98%10,239
Apr 15, 202417.2117.2117.2117.2116.952.19%539
Apr 12, 202416.8416.8416.8416.8416.594.58%1,902
Apr 8, 202416.1016.1016.1016.1015.860.88%355
Apr 5, 202415.9615.9615.9615.9615.73-5.28%829
Apr 1, 202416.8516.8516.8516.8516.60-0.59%192
Mar 28, 202416.9516.9516.9516.9516.70-11.49%2,870
Mar 15, 202419.1519.1519.1519.1518.874.13%299
Mar 12, 202418.3918.3918.3918.3918.126.24%465