Dark

ATLKY
ATLAS COPCO AB A S/ADR
stock OTC ADR

EOD

Jul 30, 2026

21.22USD+5.835%(+1.17)1,543,504

Pre-market

0.00USD-100.000%(-20.44)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	20.75000	21.26000	20.6900	21.2200	+5.835%	1,543,504	0.000%
2026-07-29	20.24000	20.44000	19.9700	20.0500	-1.908%	532,306	+5.835%
2026-07-28	20.11010	20.44000	20.0001	20.4400	-2.201%	872,903	+3.816%
2026-07-27	21.24000	21.31000	20.6700	20.9000	-0.286%	475,833	+1.531%
2026-07-24	21.02000	21.13000	20.9000	20.9600	+1.256%	616,636	+1.240%
2026-07-23	20.41500	20.71000	20.3900	20.7000	-0.624%	714,640	+2.512%
2026-07-22	20.63000	20.88000	20.6300	20.8300	+1.659%	441,504	+1.872%
2026-07-21	20.20000	20.50000	20.0795	20.4900	+2.758%	167,581	+3.563%
2026-07-20	20.18000	20.20000	19.8725	19.9400	-1.822%	190,739	+6.419%
2026-07-17	20.02990	20.40000	19.9500	20.3100	+0.995%	173,068	+4.481%
2026-07-16	20.34990	20.41000	20.0600	20.1100	+2.812%	463,115	+5.520%
2026-07-15	19.75000	19.75000	19.3000	19.5600	-0.204%	312,795	+8.487%
2026-07-14	19.68000	19.81000	19.5500	19.6000	+0.979%	232,872	+8.265%
2026-07-13	19.66000	19.67000	19.3900	19.4100	-2.118%	190,536	+9.325%
2026-07-10	19.77010	19.96000	19.7700	19.8300	-0.050%	167,837	+7.010%
2026-07-09	19.70000	19.87000	19.7000	19.8400	+2.321%	210,372	+6.956%
2026-07-08	19.26010	19.43000	19.1000	19.3900	-1.021%	290,435	+9.438%
2026-07-07	19.89000	19.89000	19.4700	19.5900	-3.593%	249,354	+8.321%
2026-07-06	20.15010	20.33000	20.1500	20.3200	+1.397%	239,820	+4.429%
2026-07-02	20.06000	20.26000	19.8870	20.0400	+0.050%	207,083	+5.888%
2026-07-01	19.99010	20.14000	19.9300	20.0300	-1.766%	257,271	+5.941%
2026-06-30	20.10000	20.46000	20.1000	20.3900	+2.308%	197,516	+4.071%
2026-06-29	19.71000	19.94000	19.6800	19.9300	+2.521%	259,344	+6.473%
2026-06-26	19.87000	19.87000	19.4200	19.4400	-3.091%	334,887	+9.156%
2026-06-25	20.19000	20.25000	19.9550	20.0600	+2.399%	419,304	+5.783%
2026-06-24	19.30010	19.73000	19.3000	19.5900	-0.255%	879,925	+8.321%
2026-06-23	19.80000	19.91000	19.5700	19.6400	-4.428%	342,877	+8.045%
2026-06-22	20.32000	20.55000	20.3000	20.5500	+0.027%	572,071	+3.260%
2026-06-18	20.38000	20.60000	20.3800	20.5444	+1.957%	225,771	+3.288%
2026-06-17	20.77000	20.89000	20.1200	20.1500	-1.755%	322,449	+5.310%
2026-06-16	20.58000	20.70000	20.4905	20.5100	+2.499%	222,075	+3.462%
2026-06-15	20.26010	20.31400	20.0100	20.0100	+0.755%	300,874	+6.047%
2026-06-12	19.82000	19.92000	19.6200	19.8600	+0.354%	190,326	+6.848%
2026-06-11	19.06010	19.88000	18.9900	19.7900	+4.931%	1,456,612	+7.226%
2026-06-10	18.99000	19.42530	18.7800	18.8600	-1.360%	2,834,656	+12.513%
2026-06-09	19.40000	19.61000	18.7700	19.1200	-0.881%	1,753,762	+10.983%
2026-06-08	19.09000	19.44000	19.0200	19.2900	+2.010%	2,440,433	+10.005%
2026-06-05	19.19000	19.25000	18.7260	18.9100	-2.926%	983,165	+12.216%
2026-06-04	19.44010	19.52000	19.3100	19.4800	+0.464%	203,416	+8.932%
2026-06-03	19.38000	19.49000	19.3040	19.3900	-1.172%	288,046	+9.438%
2026-06-02	19.22000	19.72630	19.2000	19.6200	+4.752%	262,256	+8.155%
2026-06-01	18.59000	18.82000	18.4100	18.7300	-1.937%	854,252	+13.294%
2026-05-29	19.11000	19.25000	18.9400	19.1000	-0.261%	1,541,112	+11.099%
2026-05-28	18.96000	19.27000	18.8050	19.1500	-1.289%	369,272	+10.809%
2026-05-27	19.65000	19.65000	19.3000	19.4000	+0.155%	218,588	+9.381%
2026-05-26	19.30010	19.41000	19.2300	19.3700	+2.324%	346,613	+9.551%
2026-05-22	19.12000	19.12000	18.8900	18.9300	-1.175%	195,232	+12.097%
2026-05-21	18.76010	19.30000	18.7100	19.1550	+1.618%	255,082	+10.780%
2026-05-20	18.40000	18.99000	18.2900	18.8500	+3.628%	281,218	+12.573%
2026-05-19	18.37000	18.44000	18.1650	18.1900	-2.257%	175,184	+16.658%
2026-05-18	18.64000	18.67000	18.3500	18.6100	+1.417%	224,591	+14.025%
2026-05-15	18.29000	18.46000	18.2210	18.3500	-3.115%	258,128	+15.640%
2026-05-14	19.44000	19.44000	18.9400	18.9400	-0.263%	159,734	+12.038%
2026-05-13	18.81000	19.07000	18.7000	18.9900	-0.991%	144,718	+11.743%
2026-05-12	19.19010	19.24000	18.8400	19.1800	-2.093%	969,623	+10.636%
2026-05-11	19.51500	19.59000	19.4250	19.5900	-0.735%	1,184,092	+8.321%
2026-05-08	19.60000	19.74000	19.5287	19.7350	+0.843%	3,202,926	+7.525%
2026-05-07	20.26000	20.26000	19.5500	19.5700	-3.262%	1,412,831	+8.431%
2026-05-06	19.96525	20.28000	19.9400	20.2300	+6.474%	2,453,943	+4.894%
2026-05-05	18.71000	19.06000	18.6800	19.0000	+3.149%	293,655	+11.684%
2026-05-04	19.02000	19.08000	18.3000	18.4200	-4.312%	1,120,116	+15.201%
2026-05-01	19.09000	19.51000	19.0900	19.2500	-1.028%	205,952	+10.234%
2026-04-30	18.95010	19.54000	18.8000	19.4500	+3.402%	1,105,753	+9.100%
2026-04-29	19.24000	19.24000	18.6001	18.8100	-0.686%	144,056	+12.812%
2026-04-28	19.19000	19.24000	18.8300	18.9400	-6.929%	164,111	+12.038%
2026-04-27	20.50500	20.54000	20.2300	20.3500	-2.210%	275,360	+4.275%
2026-04-24	20.48000	21.00000	20.3200	20.8100	+3.071%	1,487,523	+1.970%
2026-04-23	20.43000	20.45000	19.8700	20.1900	-0.884%	308,947	+5.102%
2026-04-22	20.51000	20.54200	20.3100	20.3700	+0.295%	353,186	+4.173%
2026-04-21	20.62010	20.76000	20.2900	20.3100	-3.009%	417,406	+4.481%
2026-04-20	20.67000	20.94000	20.5800	20.9400	+0.576%	1,268,587	+1.337%
2026-04-17	20.81990	21.09000	20.7300	20.8200	+4.466%	131,925	+1.921%
2026-04-16	19.97500	20.03000	19.8100	19.9300	-0.100%	149,925	+6.473%
2026-04-15	20.16000	20.16000	19.8900	19.9500	-0.399%	129,481	+6.366%
2026-04-14	19.92000	20.14000	19.9200	20.0300	+1.665%	152,583	+5.941%
2026-04-13	19.23000	19.72000	19.2300	19.7020	+1.819%	158,322	+7.705%
2026-04-10	19.70000	19.70000	19.2400	19.3500	-0.206%	189,867	+9.664%
2026-04-09	19.18000	19.52000	19.0550	19.3900	+0.623%	170,049	+9.438%
2026-04-08	19.28000	19.39000	19.0100	19.2700	+8.258%	303,536	+10.119%
2026-04-07	17.53000	18.01000	17.3400	17.8000	-1.166%	358,699	+19.213%
2026-04-06	17.11010	18.21000	17.1101	18.0100	+0.223%	302,126	+17.823%
2026-04-02	16.75000	18.01000	16.7500	17.9700	+0.056%	329,348	+18.086%
2026-04-01	17.93010	18.16000	17.8800	17.9600	+1.988%	247,625	+18.151%
2026-03-31	17.08000	17.64000	17.0390	17.6100	+4.722%	1,399,297	+20.500%
2026-03-30	17.11010	17.12000	16.6900	16.8160	-0.320%	460,609	+26.189%
2026-03-27	16.96000	17.12000	16.7800	16.8700	-1.518%	724,771	+25.785%
2026-03-26	17.24000	17.39000	17.1300	17.1300	-1.946%	495,917	+23.876%
2026-03-25	17.54000	17.62000	17.3500	17.4700	+1.570%	199,610	+21.465%
2026-03-24	16.91000	17.28000	16.9000	17.2000	-1.486%	299,549	+23.372%
2026-03-23	17.37000	17.74000	17.2000	17.4595	+4.298%	454,514	+21.538%
2026-03-20	17.18000	17.22000	16.6040	16.7400	-3.682%	270,065	+26.762%
2026-03-19	16.89000	17.49000	16.8900	17.3800	-2.633%	239,365	+22.094%
2026-03-18	18.21000	18.26350	17.8500	17.8500	-1.599%	182,378	+18.880%
2026-03-17	18.28000	18.30000	18.0600	18.1400	-0.165%	221,433	+16.979%
2026-03-16	18.18000	18.27200	18.0500	18.1700	+1.565%	218,025	+16.786%
2026-03-13	18.46010	18.59500	17.8900	17.8900	-4.536%	176,079	+18.614%
2026-03-12	18.89000	18.92000	18.5000	18.7400	-2.750%	241,961	+13.234%
2026-03-11	19.10000	19.32000	19.0440	19.2700	-0.465%	445,685	+10.119%
2026-03-10	19.64000	19.79500	19.3300	19.3600	+1.414%	240,310	+9.607%
2026-03-09	18.40990	19.10000	18.2000	19.0900	-0.209%	212,479	+11.158%
2026-03-06	18.94990	19.30000	18.8900	19.1300	-2.869%	203,526	+10.925%
2026-03-05	19.65500	19.98000	19.4301	19.6950	-2.210%	147,465	+7.743%
2026-03-04	20.14000	20.30000	20.0000	20.1400	+0.750%	245,904	+5.362%
2026-03-03	19.64990	20.12000	19.4700	19.9900	-3.243%	198,715	+6.153%
2026-03-02	20.75000	20.97000	20.6500	20.6600	-4.174%	261,568	+2.711%
2026-02-27	21.40000	21.76000	21.3500	21.5600	-0.324%	158,713	-1.577%
2026-02-26	21.88990	21.89000	21.4100	21.6300	-0.916%	187,335	-1.896%
2026-02-25	21.84990	21.84990	21.6200	21.8300	+0.553%	110,976	-2.794%
2026-02-24	21.39010	21.82000	21.3900	21.7100	+1.212%	114,174	-2.257%
2026-02-23	21.54000	21.70990	21.4000	21.4500	-1.061%	263,755	-1.072%
2026-02-20	21.35010	21.71990	21.3501	21.6800	+0.978%	111,392	-2.122%
2026-02-19	21.36000	21.58700	21.3600	21.4700	-0.093%	131,920	-1.164%
2026-02-18	21.69000	21.83500	21.4700	21.4900	-0.601%	173,624	-1.256%
2026-02-17	21.44000	21.64000	21.3350	21.6200	+0.225%	328,143	-1.850%
2026-02-13	21.49000	21.69000	21.4000	21.5715	+1.227%	134,164	-1.629%
2026-02-12	21.75000	21.77000	21.3000	21.3100	-2.337%	147,754	-0.422%
2026-02-11	21.89200	22.05000	21.5900	21.8200	+1.963%	1,051,711	-2.750%
2026-02-10	21.39000	21.46000	21.2750	21.4000	+0.848%	176,047	-0.841%
2026-02-09	21.10990	21.31000	21.0500	21.2200	+1.434%	1,066,959	0.000%
2026-02-06	20.70000	20.96000	20.7000	20.9200	+1.308%	182,669	+1.434%
2026-02-05	20.71990	20.87300	20.5450	20.6500	-1.338%	191,874	+2.760%
2026-02-04	21.08000	21.29000	20.8400	20.9300	-0.238%	134,760	+1.386%
2026-02-03	20.77000	21.08000	20.7200	20.9800	+0.095%	243,561	+1.144%
2026-02-02	20.62000	21.01000	20.5900	20.9600	+1.501%	145,515	+1.240%
2026-01-30	20.83000	20.97500	20.6100	20.6500	-1.620%	238,658	+2.760%
2026-01-29	21.06000	21.12000	20.6565	20.9900	+1.992%	128,440	+1.096%
2026-01-28	20.81000	20.85000	20.3900	20.5800	-2.372%	182,637	+3.110%
2026-01-27	21.07000	21.39000	21.0000	21.0800	-1.172%	138,911	+0.664%
2026-01-26	21.29000	21.46090	21.2900	21.3300	+0.188%	132,699	-0.516%
2026-01-23	21.05000	21.29000	20.9700	21.2900	+0.472%	184,654	-0.329%
2026-01-22	21.36000	21.43000	21.0400	21.1900	+0.699%	358,211	+0.142%
2026-01-21	20.77000	21.16000	20.6800	21.0430	+2.599%	153,702	+0.841%
2026-01-20	20.42990	20.77000	20.3700	20.5100	-1.654%	430,148	+3.462%
2026-01-16	20.80000	20.89000	20.6700	20.8550	+2.582%	342,495	+1.750%
2026-01-15	20.32000	20.43000	20.2300	20.3300	+4.150%	131,428	+4.378%
2026-01-14	19.64990	19.64990	19.3900	19.5200	-1.265%	250,385	+8.709%
2026-01-13	19.75010	19.96000	19.6600	19.7700	-0.703%	283,820	+7.334%
2026-01-12	19.86000	20.03750	19.8000	19.9100	+2.312%	104,400	+6.580%
2026-01-09	19.18000	19.49000	19.1800	19.4600	+1.619%	286,557	+9.044%
2026-01-08	19.01000	19.26000	19.0100	19.1500	-2.196%	157,287	+10.809%
2026-01-07	19.63000	19.72000	19.4800	19.5800	+2.567%	284,821	+8.376%
2026-01-06	18.55000	19.10000	18.5500	19.0900	+1.273%	160,064	+11.158%
2026-01-05	19.08000	19.08000	18.4000	18.8500	+3.118%	127,351	+12.573%
2026-01-02	18.30200	18.39000	18.1800	18.2800	+2.066%	194,169	+16.083%
2025-12-31	18.15000	18.28500	17.9100	17.9100	-0.721%	83,482	+18.481%
2025-12-30	17.96000	18.17000	17.9600	18.0400	-0.166%	135,584	+17.627%
2025-12-29	17.98000	18.13000	17.9800	18.0700	-1.149%	303,853	+17.432%
2025-12-26	18.10000	18.30000	18.1000	18.2800	+0.716%	125,905	+16.083%
2025-12-24	18.54990	18.55000	18.1000	18.1500	-0.165%	86,966	+16.915%
2025-12-23	17.90010	18.23000	17.9001	18.1800	+2.020%	2,143,081	+16.722%
2025-12-22	17.83500	17.89000	17.7400	17.8200	+0.815%	323,073	+19.080%
2025-12-19	17.62010	17.77990	17.6201	17.6760	+0.661%	132,489	+20.050%
2025-12-18	17.50000	17.66000	17.4700	17.5600	+2.212%	163,118	+20.843%
2025-12-17	17.23000	17.44000	17.1800	17.1800	-2.993%	97,030	+23.516%
2025-12-16	17.70000	17.85000	17.6001	17.7100	-1.172%	112,728	+19.819%
2025-12-15	17.82000	17.99200	17.8200	17.9200	-0.444%	312,210	+18.415%
2025-12-12	18.06000	18.25500	17.8550	18.0000	-0.222%	104,347	+17.889%
2025-12-11	18.24000	18.24000	17.9100	18.0400	-0.387%	130,177	+17.627%
2025-12-10	17.79000	18.21000	17.7900	18.1100	+1.513%	174,719	+17.173%
2025-12-09	17.99000	17.99000	17.8101	17.8400	-0.861%	202,653	+18.946%
2025-12-08	18.09000	18.10000	17.9370	17.9950	+0.531%	159,710	+17.922%
2025-12-05	17.93000	18.04000	17.8600	17.9000	-0.329%	100,512	+18.547%
2025-12-04	17.99000	18.11000	17.8600	17.9590	+2.740%	342,069	+18.158%
2025-12-03	17.19000	17.62150	17.1900	17.4800	+2.282%	137,008	+21.396%
2025-12-02	17.09000	17.21000	17.0375	17.0900	-0.058%	131,575	+24.166%
2025-12-01	17.22000	17.24000	17.0500	17.1000	+0.411%	241,559	+24.094%
2025-11-28	16.98000	17.07000	16.8500	17.0300	+3.087%	112,578	+24.604%
2025-11-26	16.50000	16.57000	16.3900	16.5200	-0.422%	154,106	+28.450%
2025-11-25	16.36000	16.63000	16.3075	16.5900	+2.980%	317,872	+27.908%
2025-11-24	16.07000	16.18000	15.9700	16.1100	-0.124%	244,908	+31.719%
2025-11-21	15.92000	16.19000	15.8200	16.1300	+2.543%	260,195	+31.556%
2025-11-20	16.10000	16.29200	15.6900	15.7300	-1.069%	253,793	+34.901%
2025-11-19	16.15990	16.15990	15.8200	15.9000	-0.563%	151,180	+33.459%
2025-11-18	15.81000	16.02000	15.7800	15.9900	-0.745%	207,512	+32.708%
2025-11-17	16.34000	16.34000	16.0000	16.1100	-1.648%	154,582	+31.719%
2025-11-14	16.16000	16.50000	16.1600	16.3800	-1.857%	100,861	+29.548%
2025-11-13	16.86000	16.98500	16.6800	16.6900	-2.341%	101,178	+27.142%
2025-11-12	16.78000	17.09000	16.7800	17.0900	+1.005%	98,937	+24.166%
2025-11-11	16.69000	16.99000	16.6900	16.9200	+1.805%	100,152	+25.414%
2025-11-10	16.61000	16.64000	16.4700	16.6200	+0.666%	185,099	+27.677%
2025-11-07	16.12000	16.51000	16.1200	16.5100	+1.040%	106,935	+28.528%
2025-11-06	16.63000	16.63000	16.2660	16.3400	-1.507%	155,108	+29.865%
2025-11-05	16.36000	16.68000	16.3600	16.5900	+1.406%	347,124	+27.908%
2025-11-04	16.48500	16.57500	16.3300	16.3600	-2.561%	144,557	+29.707%
2025-11-03	16.96000	16.96000	16.7700	16.7900	-0.238%	100,656	+26.385%
2025-10-31	16.90000	17.30000	16.8300	16.8300	-3.608%	122,649	+26.084%
2025-10-30	17.29000	17.55000	17.2900	17.4600	-0.286%	80,590	+21.535%
2025-10-29	17.46000	17.68990	17.4000	17.5100	-1.740%	121,436	+21.188%
2025-10-28	17.84000	17.97200	17.7700	17.8200	-1.926%	74,518	+19.080%
2025-10-27	18.09000	18.32000	18.0900	18.1700	+1.907%	108,675	+16.786%
2025-10-24	17.78000	17.90000	17.6800	17.8300	+1.509%	113,946	+19.013%
2025-10-23	17.38000	17.60000	17.2400	17.5650	-0.256%	219,543	+20.808%
2025-10-22	17.54000	17.80000	17.5300	17.6100	+0.285%	85,736	+20.500%
2025-10-21	17.57000	17.70000	17.4305	17.5600	-0.847%	92,352	+20.843%
2025-10-20	17.51000	17.79000	17.5100	17.7100	+0.797%	76,145	+19.819%
2025-10-17	17.47000	17.59000	17.3963	17.5700	-0.312%	95,043	+20.774%
2025-10-16	17.56000	17.90000	17.5600	17.6250	+0.256%	90,983	+20.397%
2025-10-15	17.72000	17.74000	17.4200	17.5800	+0.803%	97,577	+20.705%
2025-10-14	17.13000	17.52600	17.0300	17.4400	-1.134%	197,186	+21.674%
2025-10-13	17.44000	17.67000	17.4400	17.6400	+1.965%	85,515	+20.295%
2025-10-10	17.84000	17.84000	17.2000	17.3000	-2.039%	150,631	+22.659%
2025-10-09	17.89000	17.89000	17.5900	17.6600	-2.914%	71,856	+20.159%
2025-10-08	18.19000	18.26000	18.0610	18.1900	+0.608%	196,979	+16.658%
2025-10-07	18.39800	18.39800	18.0700	18.0800	-1.579%	65,709	+17.367%
2025-10-06	18.37000	18.38000	18.2701	18.3700	+0.823%	82,607	+15.514%
2025-10-03	18.17000	18.32000	18.1200	18.2200	+1.617%	103,715	+16.465%
2025-10-02	18.02000	18.11000	17.8200	17.9300	+4.793%	90,004	+18.349%
2025-10-01	16.81000	17.19000	16.8100	17.1100	+0.706%	125,470	+24.021%
2025-09-30	16.70000	17.02000	16.7000	16.9900	+2.411%	93,817	+24.897%
2025-09-29	16.52000	16.74000	16.5200	16.5900	-0.896%	111,116	+27.908%
2025-09-26	16.54000	16.78000	16.5400	16.7400	-1.181%	127,044	+26.762%
2025-09-25	16.72000	16.96000	16.7100	16.9400	-0.645%	216,946	+25.266%
2025-09-24	17.24000	17.24000	16.9501	17.0500	-1.899%	96,570	+24.457%
2025-09-23	17.47000	17.56420	17.3400	17.3800	+0.173%	112,379	+22.094%
2025-09-22	17.12000	17.36000	17.1200	17.3500	+0.816%	128,809	+22.305%
2025-09-19	17.19000	17.23000	17.0950	17.2096	-0.118%	374,570	+23.303%
2025-09-18	17.10000	17.32000	17.0600	17.2300	+2.743%	227,728	+23.157%
2025-09-17	16.82500	16.93000	16.6100	16.7700	-0.769%	82,819	+26.535%
2025-09-16	17.08000	17.08000	16.7930	16.9000	+0.237%	88,409	+25.562%
2025-09-15	16.76010	16.94000	16.7600	16.8600	-0.118%	147,137	+25.860%
2025-09-12	16.82000	16.97000	16.7600	16.8800	-0.236%	121,180	+25.711%
2025-09-11	16.61000	16.92000	16.5300	16.9200	+1.439%	113,065	+25.414%
2025-09-10	16.69000	16.84000	16.6601	16.6800	-1.185%	81,350	+27.218%
2025-09-09	16.81000	16.96000	16.7401	16.8800	-0.997%	141,254	+25.711%
2025-09-08	16.91000	17.09000	16.9050	17.0500	+2.587%	220,384	+24.457%
2025-09-05	16.70000	16.74000	16.5700	16.6200	+3.230%	143,830	+27.677%
2025-09-04	16.11000	16.15000	15.9700	16.1000	+0.187%	115,199	+31.801%
2025-09-03	16.11000	16.11990	15.9500	16.0700	+1.580%	144,858	+32.047%
2025-09-02	15.93000	15.99300	15.6100	15.8200	-0.877%	257,441	+34.134%
2025-08-29	15.91010	16.03990	15.8700	15.9600	-0.312%	88,149	+32.957%
2025-08-28	15.95010	16.06000	15.9200	16.0100	+1.522%	143,887	+32.542%
2025-08-27	15.57400	15.77000	15.5740	15.7700	-0.505%	120,068	+34.559%
2025-08-26	15.84000	15.89000	15.7500	15.8500	+1.995%	106,689	+33.880%
2025-08-25	15.84000	15.90000	15.5400	15.5400	-2.693%	388,350	+36.551%
2025-08-22	15.68000	16.07000	15.6600	15.9700	+2.833%	271,687	+32.874%
2025-08-21	15.47000	15.53000	15.4000	15.5300	-0.321%	546,633	+36.639%
2025-08-20	15.79000	15.79000	15.5001	15.5800	-1.017%	138,753	+36.200%
2025-08-19	15.86990	15.90000	15.7100	15.7400	+1.976%	158,348	+34.816%
2025-08-18	15.44000	15.49000	15.3500	15.4350	-0.803%	612,354	+37.480%
2025-08-15	15.60500	15.65000	15.4801	15.5600	-0.512%	109,982	+36.375%
2025-08-14	15.60600	15.64600	15.5300	15.6400	+1.823%	307,357	+35.678%
2025-08-13	15.24000	15.41000	15.2400	15.3600	+0.261%	234,455	+38.151%
2025-08-12	15.07000	15.32000	15.0700	15.3200	+1.862%	213,290	+38.512%
2025-08-11	15.14000	15.14000	14.9200	15.0400	-2.083%	240,771	+41.090%
2025-08-08	15.25000	15.38000	15.2300	15.3600	+0.721%	243,357	+38.151%
2025-08-07	15.30000	15.30000	15.1501	15.2500	+1.819%	219,262	+39.148%
2025-08-06	15.09000	15.09000	14.9000	14.9775	-1.008%	501,842	+41.679%
2025-08-05	15.14000	15.20500	15.0600	15.1300	+0.398%	181,465	+40.251%
2025-08-04	15.00000	15.11500	15.0000	15.0700	+0.066%	271,709	+40.810%
2025-08-01	14.99010	15.14000	14.8900	15.0600	-1.504%	192,947	+40.903%
2025-07-31	15.32000	15.49000	15.2400	15.2900	-2.175%	248,060	+38.784%
2025-07-30	15.78500	15.83500	15.5500	15.6300	-1.698%	145,072	+35.765%
2025-07-29	15.74010	16.00000	15.7400	15.9000	+0.506%	147,416	+33.459%
2025-07-28	15.78000	15.86500	15.7250	15.8200	-1.001%	396,412	+34.134%
2025-07-25	15.88000	15.98990	15.7000	15.9800	+0.377%	295,911	+32.791%
2025-07-24	16.04000	16.10000	15.9200	15.9200	-2.091%	156,689	+33.291%
2025-07-23	16.21000	16.30000	16.2100	16.2600	+1.944%	69,610	+30.504%
2025-07-22	15.74500	16.01990	15.6900	15.9500	+0.949%	1,759,615	+33.041%
2025-07-21	15.88000	15.97000	15.8000	15.8000	+3.133%	377,345	+34.304%
2025-07-18	15.85000	15.91970	15.3100	15.3200	-8.428%	1,363,535	+38.512%
2025-07-17	16.67010	16.77000	16.6550	16.7300	+2.575%	96,378	+26.838%
2025-07-16	16.23010	16.34000	16.1600	16.3100	-1.865%	190,970	+30.104%
2025-07-15	16.59000	16.75000	16.4000	16.6200	+0.850%	2,749,394	+27.677%
2025-07-14	16.47010	16.54000	16.3900	16.4800	-1.612%	134,231	+28.762%
2025-07-11	16.93000	16.93000	16.7500	16.7500	-2.389%	1,941,565	+26.687%
2025-07-10	17.08000	17.16000	16.9600	17.1600	+1.900%	84,262	+23.660%
2025-07-09	16.75000	16.84000	16.6400	16.8400	+1.446%	271,730	+26.010%
2025-07-08	16.37000	16.62000	16.3500	16.6000	+0.851%	427,683	+27.831%
2025-07-07	16.50000	16.55000	16.3700	16.4600	+0.122%	126,046	+28.919%
2025-07-03	16.57000	16.66500	16.4400	16.4400	-0.484%	81,621	+29.075%
2025-07-02	16.31000	16.52000	16.2900	16.5200	+2.228%	247,783	+28.450%
2025-07-01	16.03000	16.17000	16.0100	16.1600	+0.186%	153,701	+31.312%
2025-06-30	16.00000	16.20767	15.8700	16.1300	-0.860%	4,073,775	+31.556%
2025-06-27	16.24000	16.37000	16.1100	16.2700	+3.763%	307,535	+30.424%
2025-06-26	15.49000	15.70000	15.4150	15.6800	-0.571%	199,151	+35.332%
2025-06-25	15.72000	15.83000	15.6501	15.7700	-0.473%	169,224	+34.559%
2025-06-24	15.62000	15.88000	15.6200	15.8450	+2.226%	179,895	+33.922%
2025-06-23	15.11000	15.50000	15.1100	15.5000	-1.274%	235,666	+36.903%
2025-06-20	15.30000	15.82000	15.3000	15.7000	+1.948%	242,439	+35.159%
2025-06-18	15.49000	15.56500	15.3800	15.4000	-2.470%	155,446	+37.792%
2025-06-17	16.00000	16.05000	15.7600	15.7900	-1.865%	1,958,338	+34.389%
2025-06-16	16.17000	16.35000	16.0700	16.0900	+0.062%	1,790,387	+31.883%
2025-06-13	15.96000	16.19000	15.9600	16.0800	-1.772%	257,671	+31.965%
2025-06-12	16.27010	16.43300	16.2500	16.3700	+0.553%	1,640,796	+29.627%
2025-06-11	16.51000	16.51000	16.2500	16.2800	-1.393%	3,219,741	+30.344%
2025-06-10	16.51000	16.56860	16.4400	16.5100	+0.426%	276,585	+28.528%
2025-06-09	16.36350	16.51000	16.3635	16.4400	-0.061%	246,464	+29.075%
2025-06-06	16.40000	16.46000	16.1850	16.4500	-0.061%	180,444	+28.997%
2025-06-05	16.51000	16.53000	16.3800	16.4600	+0.122%	285,053	+28.919%
2025-06-04	16.39000	16.52000	16.3900	16.4400	+2.239%	134,843	+29.075%
2025-06-03	15.93000	16.12000	15.8800	16.0800	-0.062%	167,027	+31.965%
2025-06-02	16.07000	16.11000	15.9530	16.0900	-0.248%	566,272	+31.883%
2025-05-30	16.07000	16.18000	16.0000	16.1300	-1.526%	2,155,317	+31.556%
2025-05-29	16.31010	16.68000	16.3101	16.3800	+0.552%	154,919	+29.548%
2025-05-28	16.27000	16.55000	16.2500	16.2900	-1.571%	187,384	+30.264%
2025-05-27	16.64000	16.64000	16.4500	16.5500	+0.486%	651,696	+28.218%
2025-05-23	16.21000	16.49500	16.2100	16.4700	-0.303%	1,285,553	+28.840%
2025-05-22	16.55010	16.61000	16.4100	16.5200	-2.479%	1,353,542	+28.450%
2025-05-21	16.89000	17.20000	16.8400	16.9400	-1.253%	1,207,254	+25.266%
2025-05-20	16.96000	17.19000	16.9600	17.1550	-0.017%	187,704	+23.696%
2025-05-19	16.85000	17.18000	16.8500	17.1580	+1.108%	230,203	+23.674%
2025-05-16	16.91350	16.97000	16.7900	16.9700	+0.177%	238,251	+25.044%
2025-05-15	17.00000	17.00000	16.8100	16.9400	+1.803%	817,721	+25.266%
2025-05-14	16.81000	16.81000	16.5700	16.6400	-1.011%	116,126	+27.524%
2025-05-13	16.65500	16.91000	16.6400	16.8100	+1.448%	259,459	+26.234%
2025-05-12	16.54000	16.64000	16.3000	16.5700	+6.354%	437,498	+28.063%
2025-05-09	15.72000	15.72000	15.5300	15.5800	-0.256%	146,923	+36.200%
2025-05-08	15.93000	15.93000	15.5900	15.6200	+0.839%	155,335	+35.851%
2025-05-07	15.38000	15.72000	15.3800	15.4900	-0.258%	181,477	+36.992%
2025-05-06	15.55000	15.78000	15.5100	15.5300	-0.767%	113,256	+36.639%
2025-05-05	15.89000	15.89000	15.6200	15.6500	-0.509%	178,634	+35.591%
2025-05-02	15.74000	15.80000	15.2900	15.7300	+2.945%	540,804	+34.901%
2025-05-01	15.94000	15.94000	15.2500	15.2800	-1.228%	247,018	+38.874%
2025-04-30	15.58000	15.76000	15.2500	15.4700	+2.112%	317,914	+37.169%
2025-04-29	15.39000	15.39000	15.0600	15.1500	-6.076%	200,530	+40.066%
2025-04-28	16.00000	16.13000	15.9200	16.1300	+0.062%	169,401	+31.556%
2025-04-25	15.86010	16.15000	15.8600	16.1200	+0.939%	99,987	+31.638%
2025-04-24	15.73000	16.04000	15.6700	15.9700	+1.849%	141,718	+32.874%
2025-04-23	16.04000	16.22000	15.6500	15.6800	+0.192%	285,939	+35.332%
2025-04-22	15.85000	15.92000	15.5400	15.6500	+3.505%	293,992	+35.591%
2025-04-21	15.18000	15.95000	14.9625	15.1200	-2.073%	783,543	+40.344%
2025-04-17	15.78000	15.78000	15.3400	15.4400	+1.246%	179,596	+37.435%
2025-04-16	15.27000	15.44000	15.1500	15.2500	-1.486%	192,617	+39.148%
2025-04-15	15.61500	15.63000	15.3800	15.4800	+0.389%	281,551	+37.080%
2025-04-14	15.42000	15.72000	15.2800	15.4200	-0.388%	822,910	+37.613%
2025-04-11	14.90010	15.53000	14.9001	15.4800	+3.269%	609,823	+37.080%
2025-04-10	15.32000	15.38000	14.7800	14.9900	-2.409%	362,196	+41.561%
2025-04-09	13.59000	15.36000	13.5900	15.3600	+13.274%	793,616	+38.151%
2025-04-08	14.19000	14.19500	13.4100	13.5600	-1.166%	713,065	+56.490%
2025-04-07	13.53010	14.46500	13.5301	13.7200	-2.070%	635,257	+54.665%
2025-04-04	14.74000	14.74000	14.0100	14.0100	-9.320%	292,530	+51.463%
2025-04-03	15.71010	15.88200	15.4100	15.4500	-4.923%	246,612	+37.346%
2025-04-02	15.83000	16.28000	15.8300	16.2500	+1.626%	173,280	+30.585%
2025-04-01	15.94000	16.18000	15.9200	15.9900	+0.629%	173,675	+32.708%
2025-03-31	16.04000	16.04000	15.8000	15.8900	-3.345%	179,576	+33.543%
2025-03-28	16.68000	16.68000	16.3600	16.4400	-1.202%	133,260	+29.075%
2025-03-27	16.56000	16.71000	16.3850	16.6400	+0.605%	167,194	+27.524%
2025-03-26	16.76000	16.78000	16.4401	16.5400	-2.763%	136,577	+28.295%
2025-03-25	16.98000	17.05000	16.8300	17.0100	+2.285%	137,341	+24.750%
2025-03-24	16.39000	16.68000	16.3900	16.6300	+0.544%	134,112	+27.601%
2025-03-21	16.69000	16.69000	16.4300	16.5400	-2.877%	193,447	+28.295%
2025-03-20	16.77000	17.10990	16.7700	17.0300	-1.561%	170,956	+24.604%
2025-03-19	17.11800	17.32000	17.1000	17.3000	-0.173%	119,948	+22.659%
2025-03-18	17.37000	17.48000	17.1900	17.3300	-2.695%	90,656	+22.447%
2025-03-17	17.36000	17.87000	17.3600	17.8100	+0.792%	125,618	+19.147%
2025-03-14	17.53000	17.67000	17.4300	17.6700	+2.673%	112,556	+20.091%
2025-03-13	17.31000	17.42550	17.2000	17.2100	-2.548%	122,896	+23.300%
2025-03-12	17.56000	17.72000	17.4801	17.6600	+0.113%	169,127	+20.159%
2025-03-11	17.78990	17.85000	17.3400	17.6400	-0.057%	116,173	+20.295%
2025-03-10	17.86000	17.96000	17.4900	17.6500	-4.128%	126,786	+20.227%
2025-03-07	17.92000	18.48000	17.9200	18.4100	+2.964%	107,646	+15.263%
2025-03-06	17.99000	18.16000	17.7600	17.8800	-1.812%	126,658	+18.680%
2025-03-05	17.89990	18.31000	17.8700	18.2100	+7.118%	129,746	+16.529%
2025-03-04	16.77000	17.25000	16.5700	17.0000	-0.932%	147,876	+24.824%
2025-03-03	17.29000	17.35000	16.9600	17.1600	+0.882%	447,975	+23.660%
2025-02-28	17.00010	17.14000	16.7900	17.0100	+0.890%	11,877,867	+24.750%
2025-02-27	17.07000	17.07000	16.8600	16.8600	-2.768%	2,202,574	+25.860%
2025-02-26	17.36010	17.52000	17.2600	17.3400	+0.463%	1,096,880	+22.376%
2025-02-25	17.23000	17.35990	17.0800	17.2600	+0.995%	110,375	+22.943%
2025-02-24	17.21000	17.22000	17.0000	17.0900	-1.555%	97,312	+24.166%
2025-02-21	17.61200	17.61200	17.2900	17.3600	-1.464%	85,870	+22.235%
2025-02-20	17.54000	17.65000	17.4600	17.6180	+2.430%	91,089	+20.445%
2025-02-19	17.41000	17.41000	17.1500	17.2000	-2.880%	170,414	+23.372%
2025-02-18	17.68010	17.82990	17.6700	17.7100	+0.969%	107,650	+19.819%
2025-02-14	17.62000	17.62000	17.5000	17.5400	+0.343%	85,284	+20.981%
2025-02-13	17.45000	17.60400	17.3900	17.4800	+1.972%	95,330	+21.396%
2025-02-12	16.86000	17.19000	16.8600	17.1420	+0.599%	70,848	+23.790%
2025-02-11	16.90000	17.07000	16.9000	17.0400	+0.059%	128,395	+24.531%
2025-02-10	16.87000	17.03000	16.8400	17.0300	+1.611%	190,424	+24.604%
2025-02-07	17.02000	17.05100	16.7500	16.7600	-1.758%	129,471	+26.611%

.dark-mode .NJgkNf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NJgkNf{ color: #333333; background-color: white; border: 2px solid #333333; }ATLKYATLAS COPCO AB A S/ADRstock OTC ADR

ATLKY
ATLAS COPCO AB A S/ADR
stock OTC ADR