Atlas Copco (ATLKY) Historical Prices

Time Period

Events

ATLKY historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	18.54	18.82	18.42	18.52	18.52	-2.99%	305,583	1.10
Oct 29, 2026	18.98	19.20	18.96	19.09	19.09	+0.85%	508,383	1.85
Oct 28, 2026	18.89	18.98	18.69	18.93	18.93	+1.12%	402,519	1.45
Oct 27, 2026	18.45	18.80	18.40	18.72	18.72	+3.08%	562,878	1.92
Oct 26, 2026	18.11	18.31	18.03	18.16	18.16	+2.43%	881,331	3.06
Oct 23, 2026	17.61	17.90	17.60	17.73	17.73	-1.55%	588,751	2.01
Oct 22, 2026	18.52	18.52	17.89	18.01	18.01	-7.78%	415,258	1.41
Oct 21, 2026	19.68	19.69	19.38	19.53	19.53	+0.51%	313,591	1.05
Oct 20, 2026	19.17	19.56	19.17	19.43	19.43	-1.87%	315,713	1.04
Oct 19, 2026	20.34	20.34	19.95	19.98	19.80	-1.48%	256,802	0.84
Oct 16, 2026	20.27	20.59	20.12	20.28	20.10	-0.15%	288,472	0.94
Oct 15, 2026	20.04	20.31	19.81	20.31	20.13	-2.31%	265,005	0.87
Oct 14, 2026	20.91	20.98	20.71	20.79	20.60	-2.58%	177,743	0.58
Oct 13, 2026	21.21	21.34	21.10	21.34	21.15	+1.28%	258,078	0.84
Oct 12, 2026	21.47	21.47	21.04	21.07	20.88	-0.33%	215,975	0.70
Oct 09, 2026	21.16	21.18	20.97	21.14	20.95	+1.49%	200,505	0.65
Oct 08, 2026	20.62	20.83	20.60	20.83	20.64	+0.19%	217,721	0.70
Oct 07, 2026	20.72	20.86	20.62	20.79	20.60	-2.44%	267,104	0.87
Oct 06, 2026	21.35	21.54	21.26	21.31	21.12	+1.77%	228,726	0.74
Oct 05, 2026	20.78	20.98	20.67	20.94	20.75	-0.86%	205,741	0.67
Oct 02, 2026	21.02	21.15	20.89	21.12	20.93	+2.53%	278,107	0.90
Oct 01, 2026	20.62	20.69	20.42	20.60	20.42	+0.14%	523,346	1.72
Sep 30, 2026	20.90	20.97	20.53	20.57	20.39	-2.09%	245,816	0.82
Sep 29, 2026	21.01	21.03	20.75	21.01	20.82	+1.45%	215,597	0.72
Sep 28, 2026	20.61	20.84	20.50	20.71	20.53	-1.33%	256,450	0.86
Sep 25, 2026	20.74	21.04	20.64	20.99	20.80	+1.45%	252,793	0.85
Sep 24, 2026	20.69	20.80	20.42	20.69	20.51	-1.00%	237,303	0.79
Sep 23, 2026	20.96	20.99	20.75	20.90	20.71	-2.43%	234,369	0.78
Sep 22, 2026	21.31	21.44	21.18	21.42	21.23	+3.93%	187,477	0.62
Sep 21, 2026	20.52	20.67	20.47	20.61	20.43	+2.38%	210,701	0.67
Sep 18, 2026	20.09	20.14	19.88	20.13	19.95	-0.54%	375,075	1.19
Sep 17, 2026	20.30	20.41	20.22	20.24	20.06	+2.38%	260,846	0.82
Sep 16, 2026	20.08	20.08	19.59	19.77	19.59	-0.15%	255,481	0.81
Sep 15, 2026	19.87	19.89	19.73	19.80	19.62	-0.67%	321,038	1.02
Sep 14, 2026	19.73	20.12	19.73	19.94	19.76	-4.80%	270,016	0.86
Sep 11, 2026	21.09	21.17	20.94	20.94	20.75	+1.01%	279,773	0.89
Sep 10, 2026	20.89	20.94	20.71	20.73	20.54	-2.36%	235,628	0.75
Sep 09, 2026	21.39	21.50	21.20	21.23	21.04	-1.94%	220,073	0.70
Sep 08, 2026	21.77	21.88	21.65	21.65	21.46	+2.48%	194,556	0.58
Sep 07, 2026	20.99	21.21	20.99	21.13	20.94	+0.00%	0	0.00
Sep 04, 2026	20.99	21.21	20.99	21.13	20.94	+0.22%	166,732	0.41
Sep 03, 2026	21.11	21.15	20.87	21.08	20.89	+1.74%	479,507	1.10
Sep 02, 2026	20.76	20.78	20.55	20.72	20.53	+0.24%	434,532	0.98
Sep 01, 2026	21.00	21.00	20.61	20.67	20.49	-3.86%	241,600	0.54
Aug 31, 2026	21.67	21.70	21.44	21.50	21.31	-0.65%	221,477	0.50
Aug 28, 2026	21.92	21.92	21.55	21.64	21.45	-1.46%	198,665	0.45
Aug 27, 2026	22.02	22.05	21.85	21.96	21.76	+0.96%	196,104	0.43
Aug 26, 2026	21.77	21.96	21.63	21.75	21.56	+0.60%	180,599	0.38
Aug 25, 2026	21.77	21.79	21.54	21.62	21.43	+0.60%	267,282	0.56
Aug 24, 2026	21.67	21.69	21.41	21.49	21.30	-0.92%	203,883	0.43

Atlas Copco historical prices

Atlas Copco (ATLKY) Historical Prices

Become an Expert with TipRanks Premium