Atlas Copco AB (publ) (ATLPF)
OTCMKTS · Delayed Price · Currency is USD
16.12
-0.21 (-1.28%)
At close: Jul 25, 2025
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -1.61% | 717 |
| Jun 10, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.43% | 5,674 |
| Jun 9, 2025 | 16.74 | 16.74 | 16.36 | 16.36 | 16.36 | -1.95% | 102,723 |
| Jun 5, 2025 | 16.47 | 16.69 | 16.33 | 16.69 | 16.69 | 2.27% | 2,146 |
| Jun 3, 2025 | 15.92 | 16.32 | 15.92 | 16.32 | 16.32 | -0.73% | 4,882 |
| May 30, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -2.38% | 94,513 |
| May 29, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 1.63% | 408 |
| May 27, 2025 | 16.45 | 16.57 | 16.45 | 16.57 | 16.57 | 3.76% | 3,027 |
| May 23, 2025 | 16.25 | 16.25 | 15.97 | 15.97 | 15.97 | -3.76% | 464 |
| May 22, 2025 | 16.58 | 16.59 | 16.58 | 16.59 | 16.59 | -2.76% | 376 |
| May 20, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.64% | 181 |
| May 15, 2025 | 16.90 | 17.18 | 16.90 | 17.18 | 17.18 | 6.78% | 6,107 |
| May 14, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -3.23% | 5,167 |
| May 12, 2025 | 16.60 | 16.62 | 16.60 | 16.62 | 16.62 | 5.89% | 259 |
| May 8, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 2.72% | 2,093 |
| May 7, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -7.90% | 5,118 |
| Apr 24, 2025 | 15.31 | 16.59 | 15.31 | 16.59 | 16.43 | 5.70% | 299 |
| Apr 22, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.55 | 6.99% | 3,428 |
| Apr 21, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.53 | -6.67% | 168 |
| Apr 14, 2025 | 15.18 | 15.72 | 15.18 | 15.72 | 15.57 | 3.69% | 2,984 |
| Apr 11, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.02 | 7.36% | 7,655 |
| Apr 7, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 13.99 | -7.65% | 3,844 |
| Mar 31, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.15 | -3.23% | 504 |
| Mar 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.65 | -11.95% | 6,994 |
| Mar 6, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.78 | 2.72% | 308 |
| Feb 21, 2025 | 17.10 | 17.47 | 17.10 | 17.47 | 17.31 | -1.13% | 564 |
| Feb 19, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.50 | 2.20% | 334,732 |
| Feb 18, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.13 | -0.80% | 647 |
| Feb 14, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.27 | 5.69% | 880 |
| Feb 12, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.34 | -4.24% | 131 |
| Feb 7, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.06 | 0.47% | 403 |
| Feb 5, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 16.98 | 0.88% | 164 |