UK markets closed

Epiroc AB (publ) (0YSU.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
199.13+2.42 (+1.23%)
At close: 05:36PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024196.85199.90196.85199.13199.1329,566
25 Jul 2024198.85198.85195.30196.71196.71927,723
24 Jul 2024196.20203.40196.20198.62198.622,808,802
23 Jul 2024201.50203.30198.95201.30201.301,460,621
22 Jul 2024202.70203.90201.80202.67202.672,098,041
19 Jul 2024217.00217.00203.00204.75204.75166,603
18 Jul 2024212.60217.10212.40216.50216.50117,994
17 Jul 2024212.80214.20210.30214.10214.101,907,380
16 Jul 2024212.20214.10210.30214.10214.1024,141
15 Jul 2024213.70214.70212.20213.90213.9024,419
12 Jul 2024210.00216.40209.50215.60215.6022,362
11 Jul 2024208.50210.90206.60210.30210.3078,689
10 Jul 2024207.20208.20206.60206.90206.9032,145
09 Jul 2024208.00209.10207.40207.90207.9010,038
08 Jul 2024209.20210.50208.00209.10209.1072,552
05 Jul 2024213.30213.70209.30211.00211.0016,808
04 Jul 2024210.20213.10210.20211.99211.9919,402
03 Jul 2024210.40211.30209.30210.19210.1948,974
02 Jul 2024208.90210.10207.00208.66208.6653,914
01 Jul 2024217.00217.00209.00211.32211.32361,019
28 Jun 2024211.90213.50209.90210.82210.8264,366
27 Jun 2024213.40213.60211.50212.42212.42599,330
26 Jun 2024215.90216.40211.50213.80213.802,626,224
25 Jun 2024215.80216.10212.40214.04214.0453,783
24 Jun 2024211.70217.60210.60214.05214.0573,826
21 Jun 2024------
20 Jun 2024212.90216.70212.70215.90215.90106,928
19 Jun 2024211.30212.90211.00212.41212.4145,737
18 Jun 2024208.80211.30207.30209.07209.0773,483
17 Jun 2024212.90213.10209.60210.50210.501,205,144
14 Jun 2024213.40214.00211.20212.94212.9448,633
13 Jun 2024219.40220.40216.00217.71217.711,495,304
12 Jun 2024216.30220.60215.20219.00219.0056,525
11 Jun 2024216.70218.40213.00214.09214.09753,419
10 Jun 2024216.60217.40214.90216.00216.0015,936
07 Jun 2024217.60219.10216.50218.10218.1019,370
06 Jun 2024------
05 Jun 2024217.50218.40216.50216.50216.50128,089
04 Jun 2024215.80216.30214.40215.10215.10914,943
03 Jun 2024219.20219.80216.10216.20216.2043,372
31 May 2024217.20218.70217.10218.70218.701,305,029
30 May 2024217.80218.80215.80217.37217.37496,198
29 May 2024222.20222.70218.40220.00220.0072,492
28 May 2024224.70225.50222.10223.00223.0057,386
24 May 2024222.30225.20222.30224.77224.773,116,718
23 May 2024225.60227.10222.40224.20224.2018,145
22 May 2024229.90230.40225.40225.40225.40516,592
21 May 2024230.30231.00228.00230.20230.20137,188
20 May 2024219.10232.10218.90232.10232.10527,856
17 May 2024215.10218.20214.20217.70217.708,479
16 May 2024216.60218.40214.90215.50215.50837,126
15 May 2024217.10219.20215.60218.40218.4023,311
15 May 20241.9 Dividend
14 May 2024218.50218.50215.10216.06214.1627,752
13 May 2024218.20218.70216.20216.40214.5017,070
10 May 2024216.20218.30215.20216.96215.061,033,129
09 May 2024------
08 May 2024211.00214.60210.80214.35212.46109,248
07 May 2024207.00211.70206.00211.70209.841,691,975
03 May 2024204.80206.40204.50205.21203.40279,489
02 May 2024204.50208.20204.50205.40203.591,058,514
01 May 2024------
30 Apr 2024207.10207.70205.20206.80204.983,348,454
29 Apr 2024205.40208.00204.20206.50204.6810,740
26 Apr 2024204.60206.40203.70204.90203.10219,430
25 Apr 2024204.60205.60201.90204.07202.27596,763
24 Apr 2024206.40212.00202.90205.48203.671,918,063
23 Apr 2024200.00208.60200.00205.86204.051,320,595
22 Apr 2024212.50212.70203.00208.50206.671,841,484
19 Apr 2024209.40212.41209.00210.00208.15250,713
18 Apr 2024214.40215.44211.20211.95210.08702,867
17 Apr 2024214.40216.00209.60215.59213.693,891,529
16 Apr 2024210.90212.60209.58210.08208.2360,903
15 Apr 2024214.60218.96214.00218.12216.20463,032
12 Apr 2024215.20217.90213.66213.67211.79777,937
11 Apr 2024216.20219.10212.60213.44211.56526,063
10 Apr 2024219.30220.70216.00218.03216.12646,172
09 Apr 2024215.80220.10215.80217.87215.95254,756
08 Apr 2024206.70218.10206.70216.60214.70396,758
05 Apr 2024208.10213.70208.10212.78210.91245,201
04 Apr 2024207.00212.00206.50211.90210.043,327,990
03 Apr 2024203.70207.20203.00206.24204.4375,656
02 Apr 2024203.20207.40203.20204.46202.66585,419
28 Mar 2024204.20204.90201.10201.10199.3372,016
27 Mar 2024204.80204.80201.70204.00202.21236,853
26 Mar 2024203.60204.30201.70203.50201.71654,849
25 Mar 2024208.00208.40203.70203.85202.06742,649
22 Mar 2024206.40210.50206.40208.43206.59709,566
21 Mar 2024205.00207.50203.70205.81204.00146,081
20 Mar 2024201.20204.00199.05201.40199.63259,252
19 Mar 2024204.60204.60197.00201.40199.63227,801
18 Mar 2024206.70207.30202.60203.27201.48190,314
15 Mar 2024205.80207.90203.30207.29205.47572,041
14 Mar 2024204.10206.00203.60204.52202.72633,536
13 Mar 2024199.30204.10198.20203.96202.17568,459
12 Mar 2024197.85200.30196.90196.90195.17558,607
11 Mar 2024195.40196.20194.40196.10194.38870,188
08 Mar 2024196.10197.95195.20195.20193.48454,555
07 Mar 2024195.95196.35193.60194.85193.14124,823
06 Mar 2024191.95197.20191.35194.81193.10648,378
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...