Skip to main content
Atlas Copco AB (publ) (ATLKY)
OTCMKTS · Delayed Price · Currency is USD
17.93
+0.03 (0.17%)
Dec 5, 2025, 1:17 PM EST

Atlas Copco AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.9318.0417.8617.9017.90-0.33%100,263
Dec 4, 202517.9918.1117.8617.9617.962.74%340,850
Dec 3, 202517.1917.6217.1917.4817.482.28%135,942
Dec 2, 202517.0917.2117.0417.0917.09-0.06%131,238
Dec 1, 202517.2217.2417.0517.1017.100.41%240,736
Nov 28, 202516.9817.0716.8517.0317.033.09%112,409
Nov 26, 202516.5016.5716.3916.5216.52-0.42%152,734
Nov 25, 202516.3616.6316.3116.5916.592.98%317,819
Nov 24, 202516.0716.1815.9716.1116.11-0.12%239,559
Nov 21, 202515.9216.1915.8216.1316.132.54%259,909
Nov 20, 202516.1016.2915.6915.7315.73-1.07%253,369
Nov 19, 202516.1616.1615.8215.9015.90-0.56%150,692
Nov 18, 202515.8116.0215.7815.9915.99-0.74%207,512
Nov 17, 202516.3416.3416.0016.1116.11-1.65%154,580
Nov 14, 202516.1616.5016.1616.3816.38-1.86%100,781
Nov 13, 202516.8616.9916.6816.6916.69-2.34%100,775
Nov 12, 202516.7817.0916.7817.0917.091.00%98,596
Nov 11, 202516.6916.9916.6916.9216.921.81%99,546
Nov 10, 202516.6116.6416.4716.6216.620.67%183,776
Nov 7, 202516.1216.5116.1216.5116.511.04%104,281
Nov 6, 202516.6316.6316.2716.3416.34-1.51%154,806
Nov 5, 202516.3616.6816.3616.5916.591.41%346,346
Nov 4, 202516.4916.5816.3316.3616.36-2.56%144,443
Nov 3, 202516.9616.9616.7716.7916.79-0.24%100,294
Oct 31, 202516.9017.3016.8316.8316.83-3.61%122,279
Oct 30, 202517.2917.5517.2917.4617.46-0.29%80,111
Oct 29, 202517.4617.6917.4017.5117.51-1.74%120,734
Oct 28, 202517.8417.9717.7717.8217.82-1.93%73,990
Oct 27, 202518.0918.3218.0918.1718.171.91%105,344
Oct 24, 202517.7817.9017.6817.8317.831.51%113,200
Oct 23, 202517.3817.6017.2417.5717.57-0.26%219,416
Oct 22, 202517.5417.8017.5317.6117.610.28%85,158
Oct 21, 202517.5717.7017.4317.5617.56-0.85%88,996
Oct 20, 202517.5117.7917.5117.7117.610.80%75,939
Oct 17, 202517.4717.5917.4017.5717.47-0.31%94,327
Oct 16, 202517.5617.9017.5617.6317.520.26%90,577
Oct 15, 202517.7217.7417.4217.5817.480.80%97,069
Oct 14, 202517.1317.5317.0317.4417.34-1.13%196,027
Oct 13, 202517.4417.6717.4417.6417.541.97%85,080
Oct 10, 202517.8417.8417.2017.3017.20-2.04%148,690
Oct 9, 202517.8917.8917.5917.6617.56-2.91%71,234
Oct 8, 202518.1918.2618.0618.1918.080.61%196,345
Oct 7, 202518.4018.4018.0718.0817.97-1.58%65,709
Oct 6, 202518.3718.3818.2718.3718.260.82%79,573
Oct 3, 202518.1718.3218.1218.2218.111.62%103,715
Oct 2, 202518.0218.1117.8217.9317.834.79%89,538
Oct 1, 202516.8117.1916.8117.1117.010.71%125,418
Sep 30, 202516.7017.0216.7016.9916.892.41%93,170
Sep 29, 202516.5216.7416.5216.5916.49-0.90%110,766
Sep 26, 202516.5416.7816.5416.7416.64-1.18%125,546