Skip to main content
Atlas Copco AB (publ) (ATLKY)
OTCMKTS · Delayed Price · Currency is USD
16.31
+0.63 (4.02%)
Jun 27, 2025, 3:59 PM EDT

Atlas Copco AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202516.2416.2516.1116.15-3.00%51,432
Jun 26, 202515.4915.7015.4215.6815.68-0.57%198,334
Jun 25, 202515.7215.8315.6515.7715.77-0.47%165,691
Jun 24, 202515.6215.8815.6215.8515.852.23%177,083
Jun 23, 202515.1115.5015.1115.5015.50-1.27%234,269
Jun 20, 202515.3015.8215.3015.7015.701.95%242,439
Jun 18, 202515.4915.5715.3815.4015.40-2.47%154,192
Jun 17, 202516.0016.0515.7615.7915.79-1.86%1,949,400
Jun 16, 202516.1716.3516.0716.0916.090.06%1,789,533
Jun 13, 202515.9616.1915.9616.0816.08-1.77%257,671
Jun 12, 202516.2716.4316.2516.3716.370.55%1,640,415
Jun 11, 202516.5116.5116.2516.2816.28-1.39%3,219,678
Jun 10, 202516.5116.5716.4416.5116.510.43%276,585
Jun 9, 202516.3616.5116.3616.4416.44-0.06%246,059
Jun 6, 202516.4016.4616.1916.4516.45-0.06%179,883
Jun 5, 202516.5116.5316.3816.4616.460.12%285,053
Jun 4, 202516.3916.5216.3916.4416.442.24%134,843
Jun 3, 202515.9316.1215.8816.0816.08-0.06%165,614
Jun 2, 202516.0716.1115.9516.0916.09-0.25%565,211
May 30, 202516.0716.1816.0016.1316.13-1.53%2,155,126
May 29, 202516.3116.6816.3116.3816.380.55%153,300
May 28, 202516.2716.5516.2516.2916.29-1.57%187,244
May 27, 202516.6416.6416.4516.5516.550.49%650,464
May 23, 202516.2116.5016.2116.4716.47-0.30%1,285,552
May 22, 202516.5516.6116.4116.5216.52-2.48%1,352,836
May 21, 202516.8917.2016.8416.9416.94-1.25%1,203,899
May 20, 202516.9617.1916.9617.1617.16-0.02%187,429
May 19, 202516.8517.1816.8517.1617.161.11%225,999
May 16, 202516.9116.9716.7916.9716.970.18%237,148
May 15, 202517.0017.0016.8116.9416.941.80%816,565
May 14, 202516.8116.8116.5716.6416.64-1.01%115,247
May 13, 202516.6616.9116.6416.8116.811.45%258,260
May 12, 202516.5416.6416.3016.5716.576.35%435,005
May 9, 202515.7215.7215.5315.5815.58-0.26%146,739
May 8, 202515.9315.9315.5915.6215.620.84%155,197
May 7, 202515.3815.7215.3815.4915.49-0.26%177,522
May 6, 202515.5515.7815.5115.5315.53-0.77%113,256
May 5, 202515.8915.8915.6215.6515.65-0.51%177,892
May 2, 202515.7415.8015.2915.7315.732.95%540,005
May 1, 202515.9415.9415.2515.2815.13-1.23%247,018
Apr 30, 202515.5815.7615.2515.4715.322.11%317,914
Apr 29, 202515.3915.3915.0615.1515.00-6.08%198,907
Apr 28, 202516.0016.1315.9216.1315.970.06%168,912
Apr 25, 202515.8616.1515.8616.1215.960.94%99,815
Apr 24, 202515.7316.0415.6715.9715.811.85%141,635
Apr 23, 202516.0416.2215.6515.6815.530.19%283,825
Apr 22, 202515.8515.9215.5415.6515.503.51%284,857
Apr 21, 202515.1815.9514.9615.1214.97-2.07%782,580
Apr 17, 202515.7815.7815.3415.4415.291.25%179,596
Apr 16, 202515.2715.4415.1515.2515.10-1.49%192,617