UK markets open in 4 hours 17 minutes

Epiroc AB (publ) (0YSV.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
191.90+5.90 (+3.17%)
At close: 04:05PM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024188.00191.90187.20191.90191.9014,693
03 May 2024184.30185.10183.90184.46184.46256,381
02 May 2024184.20185.60183.30184.30184.3020,945
01 May 2024184.60184.60184.60184.60184.60663
30 Apr 2024183.80184.60183.10184.60184.606,680
29 Apr 2024181.00183.20180.80183.20183.201,324
26 Apr 2024180.30181.90178.70181.74181.7421,045
25 Apr 2024181.10181.10178.00178.71178.7167,966
24 Apr 2024183.00183.00178.80180.58180.5893,147
23 Apr 2024180.70182.90179.40181.60181.6031,431
22 Apr 2024187.30189.00184.00184.73184.731,496,533
19 Apr 2024186.80188.10186.80187.55187.5589,551
18 Apr 2024191.50191.60189.70189.81189.8112,080
17 Apr 2024192.90192.90190.20190.20190.202,176
16 Apr 2024188.70189.00188.10188.61188.616,184
15 Apr 2024192.20193.98191.99192.38192.383,247
12 Apr 2024191.30191.93190.50191.93191.9330,860
11 Apr 2024195.20196.90189.90190.28190.2875,301
10 Apr 2024198.40198.90195.40196.48196.4821,109
09 Apr 2024194.20197.01194.20197.01197.0165,619
08 Apr 2024194.40196.50194.20194.48194.4842,185
05 Apr 2024190.50193.28189.70189.80189.8021,427
04 Apr 2024185.10190.97185.10190.07190.0719,520
03 Apr 2024182.60185.90182.19184.78184.7813,013
02 Apr 2024186.00186.00182.80182.88182.889,931
28 Mar 2024183.30183.39181.21183.39183.393,220
27 Mar 2024182.60183.20182.20182.30182.307,079
26 Mar 2024183.50184.10182.80182.80182.805,635
25 Mar 2024184.60187.09183.89186.47186.4711,879
22 Mar 2024186.20187.90186.10187.40187.4010,959
21 Mar 2024183.60186.59183.00183.52183.5211,296
20 Mar 2024179.50182.80179.50181.60181.606,381
19 Mar 2024176.10181.80176.10181.68181.6811,607
18 Mar 2024183.50185.10181.30182.04182.0442,881
15 Mar 2024182.60185.80182.60183.63183.6313,878
14 Mar 2024184.50185.20182.60183.12183.1213,496
13 Mar 2024180.60183.90180.60183.10183.1088,784
12 Mar 2024178.80180.80178.80180.80180.805,571
11 Mar 2024176.50178.00176.00177.98177.9812,912
08 Mar 2024176.00179.70175.80178.81178.8125,302
07 Mar 2024175.30177.00175.30175.99175.99775
06 Mar 2024174.10178.52172.10178.52178.52213,466
05 Mar 2024171.90172.70170.60172.70172.707,279
04 Mar 2024172.40173.30172.10172.48172.4822,546
01 Mar 2024172.20172.70170.10172.18172.1828,677
29 Feb 2024170.20173.61168.90170.00170.00142,120
28 Feb 2024171.60172.20171.00171.44171.4448,687
27 Feb 2024173.00173.00172.00172.49172.4964,212
26 Feb 2024172.50172.50171.40172.28172.285,417
23 Feb 2024173.40173.70172.77172.82172.827,990
22 Feb 2024175.00175.00172.80173.02173.0216,184
21 Feb 2024172.90174.50172.90174.01174.018,000
20 Feb 2024172.50172.61171.90172.58172.583,781
19 Feb 2024172.00174.00171.60173.05173.053,432
16 Feb 2024172.00173.80169.61169.61169.614,234
15 Feb 2024167.90168.90166.70168.02168.0281,530
14 Feb 2024162.90164.60162.90164.38164.385,499
13 Feb 2024164.10165.90164.10165.31165.3132,966
12 Feb 2024163.80164.00163.20164.00164.001,024
09 Feb 2024162.80164.10161.90162.71162.718,789
08 Feb 2024164.40164.70163.20163.78163.7851,173
07 Feb 2024164.30164.30163.80163.91163.912,923
06 Feb 2024162.10165.31161.90163.18163.181,932
05 Feb 2024163.70164.10161.99162.66162.669,137
02 Feb 2024165.10165.63164.30164.92164.9243,124
01 Feb 2024162.90164.70161.70163.90163.909,578
31 Jan 2024161.30163.60161.30162.71162.7137,060
30 Jan 2024162.30162.30161.00161.74161.74223,265
29 Jan 2024161.80162.90161.40161.50161.5014,914
26 Jan 2024165.10165.20164.00164.84164.8447,808
25 Jan 2024164.20165.90161.70163.11163.11140,031
24 Jan 2024171.70173.40164.50166.47166.47384,614
23 Jan 2024169.80171.00168.20169.69169.69150,195
22 Jan 2024167.10168.39166.40167.90167.9032,219
19 Jan 2024167.30167.70165.20165.85165.8567,946
18 Jan 2024164.90166.90164.90166.19166.1951,234
17 Jan 2024162.70165.20162.70164.49164.4945,028
16 Jan 2024166.70166.70165.00165.81165.8178,946
15 Jan 2024168.20168.70166.50167.21167.2115,013
12 Jan 2024168.30168.50167.50168.29168.2959,401
11 Jan 2024167.70168.00166.20166.32166.3250,157
10 Jan 2024167.30167.40165.20165.51165.5141,465
09 Jan 2024168.10168.10166.00166.99166.99201,992
08 Jan 2024167.90168.10166.00166.90166.9073,388
05 Jan 2024168.40168.40166.10166.53166.5312,008
04 Jan 2024168.90169.70168.50169.05169.0524,049
03 Jan 2024172.60175.20167.30168.60168.6047,644
02 Jan 2024177.40177.40174.10174.32174.3274,619
29 Dec 2023176.80177.00176.30176.53176.53100,966
28 Dec 2023174.90175.30174.70175.21175.21134,154
27 Dec 2023173.60175.80173.60174.91174.9120,436
22 Dec 2023174.20175.10172.90174.84174.84251,856
21 Dec 2023174.80175.60173.80175.02175.029,487
20 Dec 2023175.50176.20174.70175.31175.3124,345
19 Dec 2023175.80178.20175.20176.68176.6829,750
18 Dec 2023174.90175.80174.00174.21174.2158,750
15 Dec 2023172.90175.90171.80173.28173.2831,277
14 Dec 2023172.20172.80169.90171.21171.216,653
13 Dec 2023170.40171.20167.90167.91167.919,141
12 Dec 2023169.80171.20169.30170.90170.9037,508
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...