0YSU.L - Epiroc AB (publ)
LSE - LSE Delayed price. Currency in SEK
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2023 | 0.00 | 0.00 | 0.00 | 201.42 | 201.42 | 13,038 |
| 02 Jun 2023 | 195.30 | 201.50 | 195.30 | 201.40 | 201.40 | 50,419 |
| 01 Jun 2023 | 191.45 | 194.15 | 191.30 | 193.70 | 193.70 | 314,524 |
| 31 May 2023 | 193.50 | 193.50 | 188.45 | 190.17 | 190.17 | 181,333 |
| 30 May 2023 | 195.40 | 197.70 | 195.08 | 197.22 | 197.22 | 1,398,999 |
| 26 May 2023 | 193.80 | 197.40 | 193.55 | 195.70 | 195.70 | 1,824,093 |
| 25 May 2023 | 197.40 | 197.40 | 192.30 | 192.72 | 192.72 | 114,642 |
| 24 May 2023 | 199.50 | 200.30 | 195.66 | 196.27 | 196.27 | 246,942 |
| 24 May 2023 | 1.7 Dividend | |||||
| 23 May 2023 | 207.50 | 207.70 | 203.40 | 206.00 | 204.30 | 246,657 |
| 22 May 2023 | 209.70 | 209.70 | 206.00 | 208.33 | 206.61 | 102,249 |
| 19 May 2023 | 208.60 | 212.80 | 208.52 | 211.84 | 210.09 | 242,307 |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | 200.90 | 204.80 | 200.90 | 204.80 | 203.11 | 262,003 |
| 16 May 2023 | 201.80 | 203.40 | 199.95 | 200.74 | 199.08 | 1,437,774 |
| 15 May 2023 | 204.00 | 204.20 | 202.40 | 204.20 | 202.51 | 29,357 |
| 12 May 2023 | 202.00 | 202.70 | 199.95 | 202.20 | 200.53 | 309,730 |
| 11 May 2023 | 203.20 | 204.40 | 200.50 | 200.52 | 198.86 | 111,145 |
| 10 May 2023 | 203.50 | 203.80 | 198.20 | 202.02 | 200.35 | 181,875 |
| 09 May 2023 | 204.30 | 205.80 | 200.10 | 202.08 | 200.42 | 577,837 |
| 05 May 2023 | 205.10 | 206.00 | 202.00 | 203.93 | 202.25 | 106,205 |
| 04 May 2023 | 204.00 | 208.50 | 203.60 | 205.46 | 203.77 | 725,025 |
| 03 May 2023 | 202.20 | 206.00 | 202.20 | 203.77 | 202.09 | 3,562,572 |
| 02 May 2023 | 207.50 | 207.50 | 200.70 | 200.99 | 199.33 | 847,867 |
| 28 Apr 2023 | 211.90 | 213.30 | 200.20 | 204.17 | 202.49 | 1,141,932 |
| 27 Apr 2023 | 206.00 | 212.70 | 204.50 | 210.90 | 209.16 | 467,615 |
| 26 Apr 2023 | 210.60 | 211.00 | 205.80 | 208.14 | 206.42 | 310,129 |
| 25 Apr 2023 | 210.90 | 211.50 | 208.30 | 211.00 | 209.26 | 131,261 |
| 24 Apr 2023 | 210.50 | 212.70 | 210.30 | 211.42 | 209.68 | 583,351 |
| 21 Apr 2023 | 211.40 | 214.00 | 209.00 | 210.80 | 209.06 | 139,456 |
| 20 Apr 2023 | 212.60 | 214.40 | 211.90 | 214.34 | 212.57 | 149,564 |
| 19 Apr 2023 | 216.50 | 216.80 | 212.50 | 213.54 | 211.78 | 149,335 |
| 18 Apr 2023 | 215.90 | 218.80 | 215.30 | 217.10 | 215.31 | 421,353 |
| 17 Apr 2023 | 212.90 | 216.00 | 212.51 | 215.40 | 213.62 | 146,069 |
| 14 Apr 2023 | 211.70 | 212.49 | 209.30 | 211.50 | 209.75 | 104,192 |
| 13 Apr 2023 | 205.00 | 208.80 | 204.91 | 207.90 | 206.18 | 280,124 |
| 12 Apr 2023 | 206.60 | 206.70 | 203.80 | 204.44 | 202.75 | 53,272 |
| 11 Apr 2023 | 200.20 | 203.00 | 200.20 | 203.00 | 201.32 | 62,935 |
| 06 Apr 2023 | 201.80 | 203.01 | 198.90 | 199.25 | 197.61 | 125,008 |
| 05 Apr 2023 | 203.40 | 203.70 | 201.10 | 201.80 | 200.13 | 209,155 |
| 04 Apr 2023 | 206.40 | 208.10 | 205.30 | 206.11 | 204.41 | 133,862 |
| 03 Apr 2023 | 205.50 | 205.80 | 202.50 | 205.04 | 203.35 | 62,276 |
| 31 Mar 2023 | 203.20 | 207.00 | 202.20 | 205.77 | 204.07 | 87,113 |
| 30 Mar 2023 | 199.70 | 203.90 | 198.10 | 203.27 | 201.59 | 146,646 |
| 29 Mar 2023 | 195.80 | 197.45 | 194.65 | 197.35 | 195.72 | 328,666 |
| 28 Mar 2023 | 195.15 | 195.40 | 191.40 | 194.29 | 192.69 | 389,542 |
| 27 Mar 2023 | 191.95 | 194.30 | 191.80 | 192.40 | 190.81 | 3,637,987 |
| 24 Mar 2023 | 194.25 | 194.25 | 189.48 | 189.75 | 188.18 | 487,602 |
| 23 Mar 2023 | 189.90 | 195.15 | 189.30 | 194.77 | 193.16 | 632,990 |
| 22 Mar 2023 | 191.30 | 194.10 | 191.00 | 193.57 | 191.97 | 1,982,836 |
| 21 Mar 2023 | 193.20 | 195.15 | 191.45 | 193.03 | 191.43 | 214,235 |
| 20 Mar 2023 | 186.45 | 194.50 | 184.15 | 193.51 | 191.92 | 262,798 |
| 17 Mar 2023 | 193.15 | 193.15 | 187.35 | 188.72 | 187.16 | 216,138 |
| 16 Mar 2023 | 190.65 | 191.80 | 187.95 | 190.69 | 189.11 | 2,097,251 |
| 15 Mar 2023 | 196.65 | 198.15 | 186.75 | 192.08 | 190.49 | 107,430 |
| 14 Mar 2023 | 189.50 | 199.95 | 189.50 | 198.40 | 196.76 | 758,453 |
| 13 Mar 2023 | 191.20 | 191.65 | 185.20 | 186.37 | 184.83 | 574,398 |
| 10 Mar 2023 | 190.60 | 192.20 | 189.54 | 190.82 | 189.24 | 193,697 |
| 09 Mar 2023 | 196.95 | 197.10 | 193.30 | 195.05 | 193.44 | 156,965 |
| 08 Mar 2023 | 197.40 | 198.55 | 196.25 | 197.44 | 195.81 | 1,832,328 |
| 07 Mar 2023 | 202.60 | 202.60 | 197.95 | 199.34 | 197.70 | 703,607 |
| 06 Mar 2023 | 206.00 | 206.60 | 202.80 | 202.84 | 201.17 | 110,949 |
| 03 Mar 2023 | 202.10 | 206.10 | 201.60 | 205.30 | 203.61 | 221,116 |
| 02 Mar 2023 | 202.00 | 204.30 | 199.05 | 202.30 | 200.63 | 2,002,205 |
| 01 Mar 2023 | 203.60 | 206.40 | 202.90 | 203.30 | 201.62 | 1,765,467 |
| 28 Feb 2023 | 196.00 | 202.70 | 195.50 | 195.95 | 194.33 | 243,702 |
| 27 Feb 2023 | 197.05 | 198.95 | 195.90 | 198.19 | 196.55 | 196,229 |
| 24 Feb 2023 | 200.80 | 201.10 | 192.95 | 198.13 | 196.49 | 308,486 |
| 23 Feb 2023 | 201.70 | 202.20 | 197.36 | 200.19 | 198.54 | 141,906 |
| 22 Feb 2023 | 199.80 | 201.50 | 195.95 | 200.60 | 198.94 | 232,057 |
| 21 Feb 2023 | 203.20 | 203.60 | 200.20 | 202.86 | 201.19 | 79,195 |
| 20 Feb 2023 | 204.20 | 204.60 | 201.50 | 203.38 | 201.70 | 47,405 |
| 17 Feb 2023 | 203.70 | 204.70 | 202.70 | 203.50 | 201.82 | 591,281 |
| 16 Feb 2023 | 209.40 | 209.80 | 204.25 | 205.27 | 203.58 | 520,533 |
| 15 Feb 2023 | 203.50 | 208.30 | 202.70 | 208.06 | 206.34 | 106,907 |
| 14 Feb 2023 | 206.00 | 208.00 | 204.00 | 204.62 | 202.93 | 219,312 |
| 13 Feb 2023 | 206.50 | 206.60 | 204.20 | 205.20 | 203.51 | 280,708 |
| 10 Feb 2023 | 204.10 | 204.20 | 199.30 | 200.90 | 199.24 | 182,316 |
| 09 Feb 2023 | 209.00 | 209.40 | 206.00 | 206.37 | 204.67 | 39,483 |
| 08 Feb 2023 | 210.20 | 210.20 | 205.80 | 206.10 | 204.40 | 83,454 |
| 07 Feb 2023 | 208.60 | 210.40 | 207.30 | 208.47 | 206.75 | 160,894 |
| 06 Feb 2023 | 209.50 | 211.50 | 206.80 | 208.30 | 206.58 | 264,063 |
| 03 Feb 2023 | 206.40 | 211.20 | 206.40 | 210.44 | 208.70 | 265,982 |
| 02 Feb 2023 | 201.80 | 207.50 | 201.30 | 205.11 | 203.42 | 101,764 |
| 01 Feb 2023 | 207.58 | 207.58 | 199.40 | 201.42 | 199.76 | 499,128 |
| 31 Jan 2023 | 207.30 | 210.90 | 202.40 | 203.11 | 201.43 | 999,440 |
| 30 Jan 2023 | 209.60 | 210.70 | 208.20 | 208.74 | 207.02 | 273,150 |
| 27 Jan 2023 | 210.50 | 214.00 | 210.30 | 211.20 | 209.46 | 165,481 |
| 26 Jan 2023 | 214.00 | 214.20 | 209.60 | 209.76 | 208.03 | 223,670 |
| 25 Jan 2023 | 213.70 | 215.60 | 212.80 | 214.11 | 212.35 | 267,405 |
| 24 Jan 2023 | 216.00 | 216.10 | 211.00 | 214.86 | 213.09 | 547,731 |
| 23 Jan 2023 | 214.50 | 215.60 | 213.40 | 214.85 | 213.08 | 552,544 |
| 20 Jan 2023 | 209.50 | 213.80 | 208.40 | 212.70 | 210.94 | 145,799 |
| 19 Jan 2023 | 211.20 | 212.20 | 206.96 | 208.55 | 206.83 | 456,509 |
| 18 Jan 2023 | 212.60 | 217.60 | 211.00 | 213.95 | 212.18 | 1,107,142 |
| 17 Jan 2023 | 213.20 | 214.20 | 210.60 | 210.80 | 209.06 | 119,840 |
| 16 Jan 2023 | 211.30 | 213.40 | 210.60 | 211.64 | 209.89 | 170,853 |
| 13 Jan 2023 | 210.50 | 211.80 | 209.70 | 210.95 | 209.21 | 253,393 |
| 12 Jan 2023 | 207.50 | 212.20 | 206.50 | 210.90 | 209.16 | 606,856 |
| 11 Jan 2023 | 207.41 | 208.20 | 203.58 | 207.00 | 205.29 | 483,996 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.