OTC Markets OTCPK - Delayed Quote
USD
Atlas Copco AB (publ) (ATLPF)
19.00
+0.43
(+2.33%)
At close: November 2 at 2:32:52 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
19.01
19.01
19.00
19.00
19.00
3,053
Oct 30, 2026
18.55
18.55
18.55
18.55
18.55
429
Oct 29, 2026
18.57
18.57
18.57
18.57
18.57
-
Oct 28, 2026
18.57
18.57
18.57
18.57
18.57
38,325
Oct 27, 2026
18.53
18.53
18.21
18.21
18.21
551
Oct 26, 2026
19.66
19.66
19.66
19.66
19.66
-
Oct 23, 2026
19.66
19.66
19.66
19.66
19.66
-
Oct 22, 2026
19.66
19.66
19.66
19.66
19.66
-
Oct 21, 2026
19.66
19.66
19.66
19.66
19.66
-
Oct 20, 2026
19.66
19.66
19.66
19.66
19.66
132
Oct 19, 2026
0.2555806
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 19, 2026
20.38
20.38
20.38
20.38
20.38
-
Oct 16, 2026
20.38
20.38
20.38
20.38
17.88
200
Oct 15, 2026
19.68
19.68
19.68
19.68
17.27
202
Oct 14, 2026
21.19
21.19
21.19
21.19
18.60
-
Oct 13, 2026
21.19
21.19
21.19
21.19
18.60
-
Oct 12, 2026
21.19
21.19
21.19
21.19
18.60
200
Oct 9, 2026
20.61
20.61
20.61
20.61
18.09
189
Oct 8, 2026
20.42
20.42
20.42
20.42
17.91
162
Oct 7, 2026
20.52
20.52
20.52
20.52
18.01
-
Oct 6, 2026
20.52
20.52
20.52
20.52
18.01
-
Oct 5, 2026
20.52
20.52
20.52
20.52
18.01
-
Oct 2, 2026
20.52
20.52
20.52
20.52
18.01
-
Oct 1, 2026
20.60
20.60
20.52
20.52
18.01
145,280
Sep 30, 2026
21.74
21.74
21.74
21.74
19.07
189
Sep 29, 2026
20.58
20.58
20.58
20.58
18.05
-
Sep 28, 2026
20.58
20.58
20.58
20.58
18.05
241
Sep 25, 2026
20.61
20.61
20.61
20.61
18.08
-
Sep 24, 2026
20.44
20.61
20.44
20.61
18.08
7,283
Sep 23, 2026
20.82
20.82
20.82
20.82
18.26
134
Sep 22, 2026
20.17
20.17
20.17
20.17
17.70
-
Sep 21, 2026
20.17
20.17
20.17
20.17
17.70
291
Sep 18, 2026
20.14
20.14
20.03
20.03
17.57
563
Sep 17, 2026
20.14
20.14
20.14
20.14
17.67
-
Sep 16, 2026
20.14
20.14
20.14
20.14
17.67
-
Sep 15, 2026
20.14
20.14
20.14
20.14
17.67
863
Sep 14, 2026
20.85
20.85
20.85
20.85
18.29
-
Sep 11, 2026
20.85
20.85
20.85
20.85
18.29
-
Sep 10, 2026
20.85
20.85
20.85
20.85
18.29
1,755
Sep 9, 2026
21.14
21.14
21.14
21.14
18.54
-
Sep 8, 2026
21.14
21.14
21.14
21.14
18.54
-
Sep 4, 2026
21.14
21.14
21.14
21.14
18.54
-
Sep 3, 2026
21.14
21.14
21.14
21.14
18.54
-
Sep 2, 2026
21.14
21.14
21.14
21.14
18.54
-
Sep 1, 2026
21.14
21.14
21.14
21.14
18.54
-
Aug 31, 2026
21.31
21.31
21.14
21.14
18.54
256
Aug 28, 2026
21.45
21.45
21.45
21.45
18.82
174
Aug 27, 2026
21.60
21.60
21.60
21.60
18.95
126
Aug 26, 2026
21.44
21.44
21.44
21.44
18.81
-
Aug 25, 2026
21.44
21.44
21.44
21.44
18.81
-
Aug 24, 2026
21.44
21.44
21.44
21.44
18.81
948
Aug 21, 2026
21.54
21.54
21.54
21.54
18.90
-
Aug 20, 2026
21.54
21.54
21.54
21.54
18.90
-
Aug 19, 2026
21.54
21.54
21.54
21.54
18.90
175
Aug 18, 2026
22.08
22.08
22.08
22.08
19.37
-
Aug 17, 2026
22.08
22.08
22.08
22.08
19.37
215
Aug 14, 2026
21.24
21.24
21.24
21.24
18.63
-
Aug 13, 2026
21.24
21.24
21.24
21.24
18.63
-
Aug 12, 2026
21.24
21.24
21.24
21.24
18.63
-
Aug 11, 2026
21.24
21.24
21.24
21.24
18.63
-
Aug 10, 2026
21.24
21.24
21.24
21.24
18.63
-
Aug 7, 2026
21.24
21.24
21.24
21.24
18.63
-
Aug 6, 2026
21.24
21.24
21.24
21.24
18.63
-
Aug 5, 2026
21.24
21.24
21.24
21.24
18.63
-
Aug 4, 2026
21.24
21.24
21.24
21.24
18.63
50,527
Aug 3, 2026
21.00
21.00
21.00
21.00
18.42
6,785
Jul 31, 2026
20.82
20.82
20.82
20.82
18.26
194
Jul 30, 2026
20.16
20.16
20.16
20.16
17.68
-
Jul 29, 2026
20.16
20.16
20.16
20.16
17.68
-
Jul 28, 2026
20.16
20.16
20.16
20.16
17.68
-
Jul 27, 2026
20.16
20.16
20.16
20.16
17.68
-
Jul 24, 2026
20.16
20.16
20.16
20.16
17.68
-
Jul 23, 2026
20.16
20.16
20.16
20.16
17.68
163
Jul 22, 2026
20.02
20.02
20.02
20.02
17.57
-
Jul 21, 2026
20.02
20.02
20.02
20.02
17.57
-
Jul 20, 2026
20.02
20.02
20.02
20.02
17.57
-
Jul 17, 2026
20.02
20.02
20.02
20.02
17.57
-
Jul 16, 2026
20.02
20.02
20.02
20.02
17.57
74,771
Jul 15, 2026
20.02
20.02
20.02
20.02
17.56
-
Jul 14, 2026
20.02
20.02
20.02
20.02
17.56
-
Jul 13, 2026
20.02
20.02
20.02
20.02
17.56
218
Jul 10, 2026
18.81
18.81
18.81
18.81
16.50
-
Jul 9, 2026
18.81
18.81
18.81
18.81
16.50
-
Jul 8, 2026
19.49
19.49
18.81
18.81
16.50
19,782
Jul 7, 2026
20.15
20.15
20.15
20.15
17.68
-
Jul 6, 2026
20.15
20.15
20.15
20.15
17.68
-
Jul 2, 2026
20.15
20.15
20.15
20.15
17.68
-
Jul 1, 2026
20.15
20.15
20.15
20.15
17.68
4,917
Jun 30, 2026
20.17
20.17
20.17
20.17
17.70
1,143
Jun 29, 2026
20.57
20.57
20.57
20.57
18.05
-
Jun 26, 2026
20.57
20.57
20.57
20.57
18.05
-
Jun 25, 2026
20.57
20.57
20.57
20.57
18.05
-
Jun 24, 2026
20.57
20.57
20.57
20.57
18.05
-
Jun 23, 2026
20.57
20.57
20.57
20.57
18.05
-
Jun 22, 2026
20.57
20.57
20.57
20.57
18.05
4,832
Jun 18, 2026
20.12
20.12
20.12
20.12
17.65
-
Jun 17, 2026
20.12
20.12
20.12
20.12
17.65
110
Jun 16, 2026
20.48
20.48
20.48
20.48
17.97
-
Jun 15, 2026
20.48
20.48
20.48
20.48
17.97
516
Jun 12, 2026
19.26
19.26
19.26
19.26
16.90
-
Jun 11, 2026
19.26
19.26
19.26
19.26
16.90
-
Jun 10, 2026
19.26
19.26
19.26
19.26
16.90
-
Jun 9, 2026
19.26
19.26
19.26
19.26
16.90
-
Jun 8, 2026
19.26
19.26
19.26
19.26
16.90
150,000
Jun 5, 2026
18.82
19.00
18.82
19.00
16.67
40,461
Jun 4, 2026
19.16
19.16
19.16
19.16
16.81
-
Jun 3, 2026
19.16
19.16
19.16
19.16
16.81
-
Jun 2, 2026
19.16
19.16
19.16
19.16
16.81
118
Jun 1, 2026
18.53
18.53
18.53
18.53
16.26
529
May 29, 2026
19.18
19.21
19.18
19.21
16.85
11,083
May 28, 2026
18.82
18.82
18.82
18.82
16.51
-
May 27, 2026
18.82
18.82
18.82
18.82
16.51
-
May 26, 2026
19.01
19.01
18.82
18.82
16.51
25,512
May 22, 2026
18.87
18.87
18.87
18.87
16.55
5,210
May 21, 2026
18.61
19.03
18.61
19.03
16.70
595
May 20, 2026
18.49
18.49
18.49
18.49
16.22
-
May 19, 2026
18.49
18.49
18.49
18.49
16.22
-
May 18, 2026
18.50
18.50
18.47
18.49
16.22
744
May 15, 2026
18.45
18.45
18.45
18.45
16.18
406
May 14, 2026
18.87
18.87
18.24
18.24
16.00
621
May 13, 2026
20.09
20.09
18.10
18.10
15.88
616
May 12, 2026
18.73
18.73
18.73
18.73
16.43
600
May 11, 2026
20.26
20.26
20.26
20.26
17.78
-
May 8, 2026
20.26
20.26
20.26
20.26
17.78
-
May 7, 2026
20.23
20.26
19.73
20.26
17.78
962
May 6, 2026
18.79
18.79
18.79
18.79
16.49
-
May 5, 2026
18.79
18.79
18.79
18.79
16.49
-
May 4, 2026
18.79
18.79
18.79
18.79
16.49
-
May 1, 2026
18.79
18.79
18.79
18.79
16.49
212
Apr 30, 2026
19.99
19.99
19.99
19.99
17.54
-
Apr 29, 2026
0.2555806
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
19.99
19.99
19.99
19.99
17.54
-
Apr 28, 2026
19.99
19.99
19.99
19.99
15.34
-
Apr 27, 2026
19.99
19.99
19.99
19.99
15.34
128
Apr 24, 2026
20.59
20.59
20.59
20.59
15.80
90,125
Apr 23, 2026
20.81
20.81
20.81
20.81
15.97
300
Apr 22, 2026
20.64
20.64
20.64
20.64
15.84
-
Apr 21, 2026
20.64
20.64
20.64
20.64
15.84
-
Apr 20, 2026
20.64
20.64
20.64
20.64
15.84
-
Apr 17, 2026
20.64
20.64
20.64
20.64
15.84
2,279
Apr 16, 2026
19.68
19.68
19.68
19.68
15.11
-
Apr 15, 2026
19.68
19.68
19.68
19.68
15.11
-
Apr 14, 2026
19.68
19.68
19.68
19.68
15.11
2,930
Apr 13, 2026
19.59
19.59
19.59
19.59
15.04
245
Apr 10, 2026
19.08
19.08
19.08
19.08
14.65
1,576
Apr 9, 2026
18.88
18.88
18.88
18.88
14.49
-
Apr 8, 2026
18.88
18.88
18.88
18.88
14.49
17,460
Apr 7, 2026
17.82
17.82
17.82
17.82
13.68
679
Apr 6, 2026
16.74
16.74
16.74
16.74
12.85
-
Apr 2, 2026
16.74
16.74
16.74
16.74
12.85
-
Apr 1, 2026
16.74
16.74
16.74
16.74
12.85
-
Mar 31, 2026
16.74
16.74
16.74
16.74
12.85
-
Mar 30, 2026
16.74
16.74
16.74
16.74
12.85
-
Mar 27, 2026
16.74
16.74
16.74
16.74
12.85
-
Mar 26, 2026
16.74
16.74
16.74
16.74
12.85
-
Mar 25, 2026
16.74
16.74
16.74
16.74
12.85
-
Mar 24, 2026
16.74
16.74
16.74
16.74
12.85
138
Mar 23, 2026
17.20
17.20
17.20
17.20
13.20
836
Mar 20, 2026
17.40
17.40
17.40
17.40
13.36
184
Mar 19, 2026
18.16
18.16
18.16
18.16
13.94
-
Mar 18, 2026
18.16
18.16
18.16
18.16
13.94
-
Mar 17, 2026
18.16
18.16
18.16
18.16
13.94
1,450
Mar 16, 2026
18.35
18.35
18.35
18.35
14.09
176
Mar 13, 2026
18.63
18.63
18.63
18.63
14.30
-
Mar 12, 2026
18.63
18.63
18.63
18.63
14.30
737
Mar 11, 2026
18.34
18.34
18.34
18.34
14.08
105
Mar 10, 2026
20.11
20.11
20.11
20.11
15.44
-
Mar 9, 2026
20.11
20.11
20.11
20.11
15.44
-
Mar 6, 2026
20.11
20.11
20.11
20.11
15.44
-
Mar 5, 2026
20.11
20.11
20.11
20.11
15.44
3,683
Mar 4, 2026
20.41
20.41
20.08
20.08
15.41
9,725
Mar 3, 2026
19.44
19.44
19.14
19.14
14.69
4,581
Mar 2, 2026
20.85
20.85
20.85
20.85
16.00
8,654
Feb 27, 2026
21.88
21.88
21.39
21.39
16.42
521
Feb 26, 2026
21.33
21.33
21.33
21.33
16.37
-
Feb 25, 2026
21.33
21.33
21.33
21.33
16.37
166
Feb 24, 2026
21.49
21.49
21.49
21.49
16.49
1,060
Feb 23, 2026
22.01
22.01
22.01
22.01
16.89
152,202
Feb 20, 2026
20.02
20.03
20.02
20.03
15.37
12,332
Feb 19, 2026
21.70
21.70
21.70
21.70
16.66
-
Feb 18, 2026
21.70
21.70
21.70
21.70
16.66
-
Feb 17, 2026
21.70
21.70
21.70
21.70
16.66
147
Feb 13, 2026
22.06
22.06
22.06
22.06
16.93
-
Feb 12, 2026
22.06
22.06
22.06
22.06
16.93
-
Feb 11, 2026
22.06
22.06
22.06
22.06
16.93
286
Feb 10, 2026
21.06
21.06
21.06
21.06
16.16
-
Feb 9, 2026
21.11
21.11
21.06
21.06
16.16
16,270
Feb 6, 2026
21.18
21.18
21.18
21.18
16.26
326
Feb 5, 2026
22.26
22.26
22.26
22.26
17.09
-
Feb 4, 2026
22.26
22.26
22.26
22.26
17.09
203
Feb 3, 2026
20.21
20.21
20.21
20.21
15.51
-
Feb 2, 2026
20.21
20.21
20.21
20.21
15.51
479
Jan 30, 2026
20.01
20.01
20.01
20.01
15.36
627
Jan 29, 2026
21.43
21.43
21.43
21.43
16.45
201
Jan 28, 2026
22.07
22.07
19.60
19.60
15.04
5,239
Jan 27, 2026
21.09
21.09
21.09
21.09
16.19
-
Jan 26, 2026
21.09
21.09
21.09
21.09
16.19
-
Jan 23, 2026
21.09
21.09
21.09
21.09
16.19
-
Jan 22, 2026
21.09
21.09
21.09
21.09
16.19
-
Jan 21, 2026
21.09
21.09
21.09
21.09
16.19
293
Jan 20, 2026
20.73
20.73
20.73
20.73
15.91
133,316
Jan 16, 2026
20.59
20.59
20.59
20.59
15.80
-
Jan 15, 2026
20.59
20.59
20.59
20.59
15.80
-
Jan 14, 2026
20.59
20.59
20.59
20.59
15.80
-
Jan 13, 2026
20.59
20.59
20.59
20.59
15.80
441
Jan 12, 2026
19.06
19.06
19.06
19.06
14.63
-
Jan 9, 2026
19.06
19.06
19.06
19.06
14.63
-
Jan 8, 2026
19.06
19.06
19.06
19.06
14.63
103
Jan 7, 2026
19.64
19.64
19.64
19.64
15.08
-
Jan 6, 2026
19.64
19.64
19.64
19.64
15.08
694
Jan 5, 2026
17.58
17.58
17.58
17.58
13.49
-
Jan 2, 2026
17.58
17.58
17.58
17.58
13.49
-
Dec 31, 2025
17.58
17.58
17.58
17.58
13.49
-
Dec 30, 2025
17.58
17.58
17.58
17.58
13.49
1,394
Dec 29, 2025
18.00
18.00
18.00
18.00
13.82
20,000
Dec 26, 2025
18.02
18.02
18.02
18.02
13.84
-
Dec 24, 2025
18.02
18.02
18.02
18.02
13.84
1,800
Dec 23, 2025
18.48
18.48
18.48
18.48
14.18
250,461
Dec 22, 2025
18.50
18.50
18.50
18.50
14.20
297
Dec 19, 2025
18.12
18.12
18.12
18.12
13.91
-
Dec 18, 2025
18.12
18.12
18.12
18.12
13.91
791
Dec 17, 2025
17.83
17.83
17.83
17.83
13.68
-
Dec 16, 2025
17.83
17.83
17.83
17.83
13.68
-
Dec 15, 2025
18.15
18.15
17.83
17.83
13.68
90,119
Dec 12, 2025
18.42
18.42
18.42
18.42
14.14
509
Dec 11, 2025
17.90
17.90
17.90
17.90
13.74
-
Dec 10, 2025
17.90
17.90
17.90
17.90
13.74
-
Dec 9, 2025
17.90
17.90
17.90
17.90
13.74
-
Dec 8, 2025
17.90
17.90
17.90
17.90
13.74
1,620
Dec 5, 2025
17.33
17.33
17.33
17.33
13.30
-
Dec 4, 2025
17.33
17.33
17.33
17.33
13.30
-
Dec 3, 2025
17.33
17.33
17.33
17.33
13.30
-
Dec 2, 2025
17.33
17.33
17.33
17.33
13.30
-
Dec 1, 2025
17.33
17.33
17.33
17.33
13.30
-
Nov 28, 2025
17.33
17.33
17.33
17.33
13.30
-
Nov 26, 2025
17.33
17.33
17.33
17.33
13.30
-
Nov 25, 2025
17.33
17.33
17.33
17.33
13.30
35,252
Nov 24, 2025
15.68
15.68
15.68
15.68
12.04
-
Nov 21, 2025
16.00
16.00
15.68
15.68
12.04
876
Nov 20, 2025
14.96
14.96
14.96
14.96
11.48
190
Nov 19, 2025
15.80
15.80
15.80
15.80
12.13
-
Nov 18, 2025
15.80
15.80
15.80
15.80
12.13
6,524
Nov 17, 2025
15.75
15.75
15.75
15.75
12.09
3,376
Nov 14, 2025
16.32
16.32
16.32
16.32
12.53
-
Nov 13, 2025
16.32
16.32
16.32
16.32
12.53
-
Nov 12, 2025
16.32
16.32
16.32
16.32
12.53
-
Nov 11, 2025
16.32
16.32
16.32
16.32
12.53
-
Nov 10, 2025
16.32
16.32
16.32
16.32
12.53
514
Nov 7, 2025
15.92
15.92
15.92
15.92
12.22
714
Nov 6, 2025
16.40
16.40
16.40
16.40
12.59
650
Nov 5, 2025
16.63
16.63
16.63
16.63
12.77
-
Nov 4, 2025
16.63
16.63
16.63
16.63
12.77
-
Nov 3, 2025
16.63
16.63
16.63
16.63
12.77
286
