Atlas Copco AB (publ) (ATLKY)
OTCMKTS
· Delayed Price · Currency is USD
15.60
+0.21 (1.36%)
Aug 14, 2025, 3:59 PM EDT
Atlas Copco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.61 | 15.65 | 15.53 | 15.64 | 15.64 | 1.82% | 298,930 |
| Aug 13, 2025 | 15.24 | 15.41 | 15.24 | 15.36 | 15.36 | 0.26% | 234,196 |
| Aug 12, 2025 | 15.07 | 15.32 | 15.07 | 15.32 | 15.32 | 1.86% | 213,290 |
| Aug 11, 2025 | 15.14 | 15.14 | 14.92 | 15.04 | 15.04 | -2.08% | 240,722 |
| Aug 8, 2025 | 15.25 | 15.38 | 15.23 | 15.36 | 15.36 | 0.72% | 242,599 |
| Aug 7, 2025 | 15.30 | 15.30 | 15.15 | 15.25 | 15.25 | 1.82% | 219,255 |
| Aug 6, 2025 | 15.09 | 15.09 | 14.90 | 14.98 | 14.98 | -1.00% | 511,173 |
| Aug 5, 2025 | 15.14 | 15.21 | 15.06 | 15.13 | 15.13 | 0.40% | 177,778 |
| Aug 4, 2025 | 15.00 | 15.12 | 15.00 | 15.07 | 15.07 | 0.07% | 260,052 |
| Aug 1, 2025 | 14.99 | 15.14 | 14.89 | 15.06 | 15.06 | -1.50% | 192,947 |
| Jul 31, 2025 | 15.32 | 15.49 | 15.24 | 15.29 | 15.29 | -2.18% | 237,683 |
| Jul 30, 2025 | 15.79 | 15.84 | 15.55 | 15.63 | 15.63 | -1.70% | 144,292 |
| Jul 29, 2025 | 15.74 | 16.00 | 15.74 | 15.90 | 15.90 | 0.51% | 147,416 |
| Jul 28, 2025 | 15.78 | 15.87 | 15.73 | 15.82 | 15.82 | -1.00% | 396,412 |
| Jul 25, 2025 | 15.88 | 15.99 | 15.70 | 15.98 | 15.98 | 0.38% | 295,911 |
| Jul 24, 2025 | 16.04 | 16.10 | 15.92 | 15.92 | 15.92 | -2.09% | 156,689 |
| Jul 23, 2025 | 15.91 | 16.30 | 15.91 | 16.26 | 16.26 | 1.94% | 178,263 |
| Jul 22, 2025 | 15.75 | 16.02 | 15.69 | 15.95 | 15.95 | 0.95% | 1,759,615 |
| Jul 21, 2025 | 15.88 | 15.97 | 15.80 | 15.80 | 15.80 | 3.13% | 377,345 |
| Jul 18, 2025 | 15.85 | 15.92 | 15.31 | 15.32 | 15.32 | -8.43% | 1,360,753 |
| Jul 17, 2025 | 16.67 | 16.77 | 16.66 | 16.73 | 16.73 | 2.58% | 95,567 |
| Jul 16, 2025 | 16.23 | 16.34 | 16.16 | 16.31 | 16.31 | -1.87% | 190,188 |
| Jul 15, 2025 | 16.59 | 16.75 | 16.40 | 16.62 | 16.62 | 0.85% | 2,748,469 |
| Jul 14, 2025 | 16.47 | 16.54 | 16.39 | 16.48 | 16.48 | -1.61% | 133,071 |
| Jul 11, 2025 | 16.93 | 16.93 | 16.75 | 16.75 | 16.75 | -2.39% | 1,940,769 |
| Jul 10, 2025 | 17.08 | 17.16 | 16.96 | 17.16 | 17.16 | 1.90% | 82,446 |
| Jul 9, 2025 | 16.75 | 16.84 | 16.64 | 16.84 | 16.84 | 1.45% | 270,948 |
| Jul 8, 2025 | 16.37 | 16.62 | 16.35 | 16.60 | 16.60 | 0.85% | 423,557 |
| Jul 7, 2025 | 16.50 | 16.55 | 16.37 | 16.46 | 16.46 | 0.12% | 124,070 |
| Jul 3, 2025 | 16.57 | 16.67 | 16.44 | 16.44 | 16.44 | -0.48% | 81,598 |
| Jul 2, 2025 | 16.31 | 16.52 | 16.29 | 16.52 | 16.52 | 2.23% | 247,783 |
| Jul 1, 2025 | 16.03 | 16.17 | 16.01 | 16.16 | 16.16 | 0.19% | 152,911 |
| Jun 30, 2025 | 16.00 | 16.21 | 15.87 | 16.13 | 16.13 | -0.86% | 4,073,775 |
| Jun 27, 2025 | 16.24 | 16.37 | 16.11 | 16.27 | 16.27 | 3.76% | 307,472 |
| Jun 26, 2025 | 15.49 | 15.70 | 15.42 | 15.68 | 15.68 | -0.57% | 198,334 |
| Jun 25, 2025 | 15.72 | 15.83 | 15.65 | 15.77 | 15.77 | -0.47% | 165,691 |
| Jun 24, 2025 | 15.62 | 15.88 | 15.62 | 15.85 | 15.85 | 2.23% | 177,083 |
| Jun 23, 2025 | 15.11 | 15.50 | 15.11 | 15.50 | 15.50 | -1.27% | 234,269 |
| Jun 20, 2025 | 15.30 | 15.82 | 15.30 | 15.70 | 15.70 | 1.95% | 242,439 |
| Jun 18, 2025 | 15.49 | 15.57 | 15.38 | 15.40 | 15.40 | -2.47% | 154,192 |
| Jun 17, 2025 | 16.00 | 16.05 | 15.76 | 15.79 | 15.79 | -1.86% | 1,949,400 |
| Jun 16, 2025 | 16.17 | 16.35 | 16.07 | 16.09 | 16.09 | 0.06% | 1,789,533 |
| Jun 13, 2025 | 15.96 | 16.19 | 15.96 | 16.08 | 16.08 | -1.77% | 257,671 |
| Jun 12, 2025 | 16.27 | 16.43 | 16.25 | 16.37 | 16.37 | 0.55% | 1,640,415 |
| Jun 11, 2025 | 16.51 | 16.51 | 16.25 | 16.28 | 16.28 | -1.39% | 3,219,678 |
| Jun 10, 2025 | 16.51 | 16.57 | 16.44 | 16.51 | 16.51 | 0.43% | 276,585 |
| Jun 9, 2025 | 16.36 | 16.51 | 16.36 | 16.44 | 16.44 | -0.06% | 246,059 |
| Jun 6, 2025 | 16.40 | 16.46 | 16.19 | 16.45 | 16.45 | -0.06% | 179,883 |
| Jun 5, 2025 | 16.51 | 16.53 | 16.38 | 16.46 | 16.46 | 0.12% | 285,053 |
| Jun 4, 2025 | 16.39 | 16.52 | 16.39 | 16.44 | 16.44 | 2.24% | 134,843 |