UK markets closed

Epiroc AB (publ) (0YSU.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
210.00-1.95 (-0.92%)
At close: 06:06PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024209.40212.41209.00210.00210.00250,713
18 Apr 2024214.40215.44211.20211.95211.95702,867
17 Apr 2024214.40216.00209.60215.59215.593,891,529
16 Apr 2024210.90212.60209.58210.08210.0860,903
15 Apr 2024214.60218.96214.00218.12218.12463,032
12 Apr 2024215.20217.90213.66213.67213.67777,937
11 Apr 2024216.20219.10212.60213.44213.44526,063
10 Apr 2024219.30220.70216.00218.03218.03646,172
09 Apr 2024215.80220.10215.80217.87217.87254,756
08 Apr 2024206.70218.10206.70216.60216.60396,758
05 Apr 2024208.10213.70208.10212.78212.78245,201
04 Apr 2024207.00212.00206.50211.90211.903,327,990
03 Apr 2024203.70207.20203.00206.24206.2475,656
02 Apr 2024203.20207.40203.20204.46204.46585,419
28 Mar 2024204.20204.90201.10201.10201.1072,016
27 Mar 2024204.80204.80201.70204.00204.00236,853
26 Mar 2024203.60204.30201.70203.50203.50654,849
25 Mar 2024208.00208.40203.70203.85203.85742,649
22 Mar 2024206.40210.50206.40208.43208.43709,566
21 Mar 2024205.00207.50203.70205.81205.81146,081
20 Mar 2024201.20204.00199.05201.40201.40259,252
19 Mar 2024204.60204.60197.00201.40201.40227,801
18 Mar 2024206.70207.30202.60203.27203.27190,314
15 Mar 2024205.80207.90203.30207.29207.29572,041
14 Mar 2024204.10206.00203.60204.52204.52633,536
13 Mar 2024199.30204.10198.20203.96203.96568,459
12 Mar 2024197.85200.30196.90196.90196.90558,607
11 Mar 2024195.40196.20194.40196.10196.10870,188
08 Mar 2024196.10197.95195.20195.20195.20454,555
07 Mar 2024195.95196.35193.60194.85194.85124,823
06 Mar 2024191.95197.20191.35194.81194.81648,378
05 Mar 2024190.65191.71189.90191.70191.70535,008
04 Mar 2024190.75192.25190.75191.75191.75489,316
01 Mar 2024189.45191.85188.50190.22190.222,625,917
29 Feb 2024191.70192.65187.20187.75187.751,338,527
28 Feb 2024191.85192.10190.20191.00191.00473,633
27 Feb 2024193.65193.65191.92192.82192.821,721,508
26 Feb 2024193.30194.45191.40193.42193.42118,646
23 Feb 2024195.25195.25193.70194.40194.40171,385
22 Feb 2024196.35196.95193.50194.42194.422,376,615
21 Feb 2024193.80196.30193.80195.25195.252,348,020
20 Feb 2024194.40194.73192.30193.20193.20314,458
19 Feb 2024194.40195.95192.70194.80194.80672,428
16 Feb 2024190.00197.25190.00195.85195.85152,459
15 Feb 2024189.10191.10188.05188.95188.95176,259
14 Feb 2024186.30187.60184.20186.72186.72695,388
13 Feb 2024186.25189.60185.85188.15188.15666,434
12 Feb 2024184.60186.20184.30185.65185.65160,891
09 Feb 2024183.65185.10182.85183.80183.80125,835
08 Feb 2024185.75185.95184.00184.65184.65381,483
07 Feb 2024187.00187.00184.65185.24185.2477,510
06 Feb 2024185.00187.30182.35185.79185.79124,163
05 Feb 2024186.85187.05183.52184.27184.27252,134
02 Feb 2024188.95189.05186.35188.86188.86142,595
01 Feb 2024183.85187.15183.75183.75183.75226,568
31 Jan 2024183.15186.60182.20184.42184.42259,362
30 Jan 2024182.95183.00181.80182.60182.60750,942
29 Jan 2024182.35182.80180.80182.21182.21461,901
26 Jan 2024185.70186.05183.05184.30184.301,425,272
25 Jan 2024183.00191.45179.50183.75183.751,047,737
24 Jan 2024194.80196.55184.80187.36187.361,556,664
23 Jan 2024191.80193.65190.60193.25193.25235,055
22 Jan 2024189.35190.20188.20189.79189.79475,258
19 Jan 2024191.00191.00187.45188.25188.25194,889
18 Jan 2024187.80189.50186.75188.80188.801,352,946
17 Jan 2024185.80186.90185.55186.88186.88314,461
16 Jan 2024189.20190.60188.10189.29189.29293,691
15 Jan 2024191.20192.35190.15190.71190.71137,905
12 Jan 2024189.20191.95189.20191.77191.77126,464
11 Jan 2024189.95191.45188.41189.05189.05163,781
10 Jan 2024189.10189.30187.05188.10188.1092,209
09 Jan 2024191.45191.45188.10189.20189.203,786,658
08 Jan 2024192.10192.40189.95190.25190.251,831,876
05 Jan 2024193.35193.35190.25190.25190.25134,005
04 Jan 2024194.40195.25192.95194.50194.50433,449
03 Jan 2024199.85200.80191.80199.20199.20156,873
02 Jan 2024202.90203.30199.40200.52200.52145,868
29 Dec 2023202.40203.10201.70202.36202.36168,509
28 Dec 2023202.00202.00200.50201.35201.35145,588
27 Dec 2023200.10202.90200.00200.99200.99234,714
22 Dec 2023199.55200.70199.15200.00200.00399,385
21 Dec 2023201.10202.40199.95201.20201.20507,984
20 Dec 2023202.10203.00200.90202.30202.30310,742
19 Dec 2023209.40209.40200.30203.10203.101,907,350
18 Dec 2023202.20202.40200.80201.74201.74732,701
15 Dec 2023200.70203.20199.90201.82201.82438,659
14 Dec 2023196.70200.70196.70200.39200.39674,571
13 Dec 2023197.30198.20194.35194.41194.41251,333
12 Dec 2023197.05198.30196.95197.60197.60242,589
11 Dec 2023200.40200.40196.30196.90196.90332,716
08 Dec 2023194.70200.50193.45199.74199.74414,633
07 Dec 2023198.30200.70198.20199.92199.92244,038
06 Dec 2023193.75199.55193.35197.47197.47506,514
05 Dec 2023194.30197.10193.70196.65196.65176,239
04 Dec 2023197.00198.25196.10196.49196.492,580,711
01 Dec 2023195.45197.30195.05196.83196.83281,992
30 Nov 2023193.85196.35193.85195.60195.60532,657
29 Nov 2023191.75195.30191.75194.21194.21286,521
28 Nov 2023193.80193.80190.40191.90191.901,481,117
27 Nov 2023194.60195.25193.85194.55194.55546,228
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...