ATLKY | Atlas Copco Sp ADR | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Atlas Copco Sp ADR (ATLKY)

OTC

$17.73-$0.28 (-1.55%)

Price as of Oct 23, 2026

N/A
Market Cap
2.32%
1-Year Change
Specialty Industrial Machinery
Industry

1 Month
-13.96%

Low Price$17.73

High Price$21.04
3 Months
-13.13%

Low Price$17.73

High Price$21.92
1 Year
+2.32%

Low Price$15.29

High Price$21.92

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	17.61	17.87	17.60	17.73	-1.55%	588,509
10/22/2026	18.52	18.52	17.89	18.01	-7.78%	415,258
10/21/2026	19.68	19.69	19.38	19.53	+0.51%	313,591
10/20/2026	19.17	19.56	19.17	19.43	-1.37%	315,713
10/20/2026	$0.28 Dividend
10/19/2026	20.06	20.06	19.67	19.70	-1.48%	256,802
10/16/2026	19.99	20.30	19.84	20.00	-0.15%	288,472
10/15/2026	19.76	20.03	19.53	20.03	-2.31%	265,005
10/14/2026	20.62	20.69	20.42	20.50	-2.58%	177,743
10/13/2026	20.91	21.04	20.81	21.04	+1.28%	258,078
10/12/2026	21.17	21.17	20.75	20.78	-0.33%	215,975
10/09/2026	20.86	20.88	20.67	20.84	+1.48%	200,505
10/08/2026	20.33	20.54	20.31	20.54	+0.19%	217,721
10/07/2026	20.43	20.57	20.33	20.50	-2.44%	267,104
10/06/2026	21.05	21.24	20.97	21.01	+1.77%	228,726
10/05/2026	20.49	20.69	20.38	20.65	-0.85%	205,741
10/02/2026	20.73	20.85	20.59	20.82	+2.52%	278,107
10/01/2026	20.33	20.40	20.13	20.31	+0.15%	523,346
09/30/2026	20.61	20.68	20.24	20.28	-2.09%	245,816
09/29/2026	20.72	20.74	20.46	20.72	+1.45%	215,597
09/28/2026	20.32	20.55	20.21	20.42	-1.33%	256,451
09/25/2026	20.45	20.75	20.35	20.70	+1.45%	252,793
09/24/2026	20.40	20.51	20.13	20.40	-1.00%	237,303
09/23/2026	20.67	20.70	20.46	20.61	-2.43%	234,369
09/22/2026	21.01	21.14	20.88	21.12	+3.93%	187,477
09/21/2026	20.23	20.38	20.18	20.32	+2.38%	210,701
09/18/2026	19.81	19.86	19.60	19.85	-0.54%	375,076
09/17/2026	20.02	20.13	19.94	19.96	+2.38%	260,824
09/16/2026	19.79	19.80	19.32	19.49	-0.15%	255,481
09/15/2026	19.59	19.61	19.45	19.52	-0.68%	321,038
09/14/2026	19.45	19.84	19.45	19.66	-4.80%	270,016
09/11/2026	20.80	20.88	20.65	20.65	+1.01%	279,773
09/10/2026	20.60	20.65	20.42	20.44	-2.36%	235,628
09/09/2026	21.09	21.20	20.90	20.93	-1.94%	218,073
09/08/2026	21.47	21.57	21.35	21.35	+2.49%	194,556
09/04/2026	20.69	20.91	20.69	20.83	+0.21%	166,732
09/03/2026	20.82	20.85	20.58	20.79	+1.74%	479,507
09/02/2026	20.47	20.49	20.26	20.43	+0.24%	434,532
09/01/2026	20.71	20.71	20.32	20.38	-3.86%	241,600
08/31/2026	21.37	21.39	21.14	21.20	-0.65%	221,477
08/28/2026	21.61	21.61	21.25	21.34	-1.46%	198,665
08/27/2026	21.71	21.74	21.54	21.65	+0.97%	196,104
08/26/2026	21.47	21.65	21.33	21.45	+0.60%	180,599
08/25/2026	21.47	21.49	21.24	21.32	+0.60%	267,282
08/24/2026	21.37	21.39	21.11	21.19	-0.92%	203,883
08/21/2026	21.44	21.46	21.27	21.39	+2.60%	173,018
08/20/2026	20.88	21.02	20.82	20.84	-0.28%	210,097
08/19/2026	20.94	20.96	20.73	20.90	-0.09%	200,995
08/18/2026	21.07	21.16	20.90	20.92	-2.84%	225,325
08/17/2026	21.57	21.66	21.51	21.53	-0.32%	523,707
08/14/2026	21.61	21.69	21.54	21.60	-0.86%	219,321
08/13/2026	21.72	21.80	21.59	21.79	+0.78%	254,631
08/12/2026	21.98	22.00	21.61	21.62	-1.35%	150,364
08/11/2026	21.96	22.10	21.85	21.92	+0.18%	153,830
08/10/2026	21.92	21.98	21.77	21.88	+0.27%	265,463
08/07/2026	22.06	22.10	21.79	21.82	+0.45%	146,570
08/06/2026	21.94	22.11	21.71	21.72	-0.77%	194,188
08/05/2026	21.75	21.98	21.70	21.89	+0.45%	235,744
08/04/2026	21.59	21.83	21.59	21.79	+3.34%	333,512
08/03/2026	20.99	21.11	20.86	21.09	+0.64%	278,965
07/31/2026	20.97	21.05	20.63	20.95	+0.14%	646,595
07/30/2026	20.46	20.96	20.40	20.92	+5.84%	1,540,001
07/29/2026	19.96	20.15	19.69	19.77	-1.91%	532,306
07/28/2026	19.83	20.15	19.72	20.15	-2.20%	872,903
07/27/2026	20.94	21.01	20.38	20.61	-0.29%	475,833
07/24/2026	20.73	20.83	20.61	20.67	+1.26%	615,776
07/23/2026	20.13	20.42	20.11	20.41	-0.62%	714,640
07/22/2026	20.34	20.59	20.34	20.54	+1.66%	436,695
07/21/2026	19.92	20.21	19.80	20.20	+2.76%	166,037
07/20/2026	19.90	19.92	19.59	19.66	-1.82%	189,575
07/17/2026	19.75	20.11	19.67	20.03	+0.99%	173,068
07/16/2026	20.07	20.12	19.78	19.83	+2.81%	461,785
07/15/2026	19.47	19.47	19.03	19.29	-0.20%	311,851
07/14/2026	19.40	19.53	19.28	19.33	+0.98%	230,386
07/13/2026	19.39	19.40	19.12	19.14	-2.12%	189,957
07/10/2026	19.49	19.68	19.49	19.55	-0.05%	167,302
07/09/2026	19.42	19.59	19.42	19.56	+2.32%	209,596
07/08/2026	18.99	19.16	18.83	19.12	-1.02%	288,781
07/07/2026	19.61	19.61	19.20	19.32	-3.59%	246,597
07/06/2026	19.87	20.05	19.87	20.04	+1.40%	235,406
07/02/2026	19.78	19.98	19.61	19.76	+0.05%	207,083
07/01/2026	19.71	19.86	19.65	19.75	-1.77%	257,271
06/30/2026	19.82	20.17	19.82	20.11	+2.31%	197,267
06/29/2026	19.43	19.66	19.40	19.65	+2.52%	255,433
06/26/2026	19.59	19.59	19.15	19.17	-3.09%	334,887
06/25/2026	19.91	19.97	19.68	19.78	+2.40%	419,304
06/24/2026	19.03	19.45	19.03	19.32	-0.25%	879,925
06/23/2026	19.52	19.63	19.30	19.37	-4.43%	342,877
06/22/2026	20.04	20.26	20.02	20.26	+0.03%	571,958
06/18/2026	20.10	20.31	20.10	20.26	+1.96%	224,696
06/17/2026	20.48	20.60	19.84	19.87	-1.76%	322,018
06/16/2026	20.29	20.41	20.20	20.22	+2.50%	221,492
06/15/2026	19.98	20.03	19.73	19.73	+0.76%	300,780
06/12/2026	19.54	19.64	19.35	19.58	+0.35%	190,326
06/11/2026	18.79	19.60	18.72	19.51	+4.93%	1,456,612
06/10/2026	18.72	19.15	18.52	18.60	-1.36%	2,834,656
06/09/2026	19.13	19.34	18.51	18.85	-0.88%	1,753,762
06/08/2026	18.82	19.17	18.75	19.02	+2.01%	2,440,433
06/05/2026	18.92	18.98	18.46	18.65	-2.93%	983,165
06/04/2026	19.17	19.25	19.04	19.21	+0.46%	203,416