Epiroc AB (publ) (EPI-A.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 216.70 | 217.10 | 211.10 | 211.80 | 211.80 | 662,060 |
| Jun 13, 2024 | 219.00 | 220.60 | 215.80 | 216.50 | 216.50 | 569,280 |
| Jun 12, 2024 | 215.20 | 220.70 | 215.10 | 219.00 | 219.00 | 600,499 |
| Jun 11, 2024 | 216.20 | 218.30 | 212.90 | 214.10 | 214.10 | 705,045 |
| Jun 10, 2024 | 216.80 | 217.50 | 214.30 | 216.00 | 216.00 | 527,713 |
| Jun 07, 2024 | 217.70 | 219.10 | 216.30 | 218.10 | 218.10 | 738,801 |
| Jun 05, 2024 | 216.50 | 218.60 | 216.50 | 217.30 | 217.30 | 687,059 |
| Jun 04, 2024 | 216.10 | 216.70 | 214.40 | 216.00 | 216.00 | 509,279 |
| Jun 03, 2024 | 220.70 | 221.40 | 216.00 | 216.20 | 216.20 | 506,469 |
| May 31, 2024 | 217.10 | 219.00 | 217.00 | 218.70 | 218.70 | 2,315,336 |
| May 30, 2024 | 217.70 | 219.00 | 215.50 | 216.80 | 216.80 | 899,061 |
| May 29, 2024 | 221.00 | 222.60 | 218.40 | 218.40 | 218.40 | 1,262,329 |
| May 28, 2024 | 224.80 | 225.70 | 222.00 | 223.00 | 223.00 | 852,785 |
| May 27, 2024 | 225.00 | 225.90 | 223.10 | 224.70 | 224.70 | 570,362 |
| May 24, 2024 | 223.50 | 226.00 | 222.20 | 224.50 | 224.50 | 753,240 |
| May 23, 2024 | 225.50 | 227.40 | 222.40 | 224.20 | 224.20 | 1,176,004 |
| May 22, 2024 | 230.00 | 230.70 | 225.50 | 225.50 | 225.50 | 976,877 |
| May 21, 2024 | 231.60 | 232.00 | 227.60 | 230.20 | 230.20 | 914,593 |
| May 20, 2024 | 218.90 | 232.10 | 218.60 | 232.10 | 232.10 | 1,658,096 |
| May 17, 2024 | 214.60 | 218.30 | 213.90 | 217.70 | 217.70 | 701,714 |
| May 16, 2024 | 218.40 | 218.40 | 214.90 | 215.50 | 215.50 | 968,867 |
| May 15, 2024 | 215.80 | 219.70 | 215.10 | 218.40 | 218.40 | 738,513 |
| May 15, 2024 | 1.9 Dividend | |||||
| May 14, 2024 | 215.70 | 218.10 | 214.90 | 216.60 | 214.70 | 821,771 |
| May 13, 2024 | 218.00 | 218.90 | 216.10 | 216.50 | 214.60 | 440,499 |
| May 10, 2024 | 217.30 | 218.30 | 215.00 | 218.00 | 216.09 | 819,248 |
| May 08, 2024 | 211.80 | 214.70 | 210.60 | 214.50 | 212.62 | 581,979 |
| May 07, 2024 | 207.50 | 212.00 | 206.00 | 212.00 | 210.14 | 1,300,572 |
| May 06, 2024 | 206.60 | 207.10 | 203.90 | 205.90 | 204.09 | 747,966 |
| May 03, 2024 | 205.20 | 207.00 | 204.10 | 205.40 | 203.60 | 805,021 |
| May 02, 2024 | 204.80 | 208.30 | 204.00 | 204.60 | 202.81 | 1,246,408 |
| Apr 30, 2024 | 207.20 | 208.00 | 205.10 | 206.80 | 204.99 | 821,262 |
| Apr 29, 2024 | 205.10 | 208.00 | 204.00 | 207.20 | 205.38 | 633,475 |
| Apr 26, 2024 | 204.80 | 206.40 | 203.10 | 204.90 | 203.10 | 963,832 |
| Apr 25, 2024 | 205.50 | 206.00 | 201.70 | 203.20 | 201.42 | 1,020,301 |
| Apr 24, 2024 | 212.00 | 212.00 | 203.00 | 205.50 | 203.70 | 1,394,645 |
| Apr 23, 2024 | 200.80 | 208.60 | 200.00 | 205.60 | 203.80 | 2,617,657 |
| Apr 22, 2024 | 212.60 | 213.10 | 203.30 | 208.50 | 206.67 | 1,613,657 |
| Apr 19, 2024 | 211.50 | 212.40 | 209.10 | 212.40 | 210.54 | 1,036,647 |
| Apr 18, 2024 | 214.50 | 215.90 | 211.20 | 213.00 | 211.13 | 732,904 |
| Apr 17, 2024 | 215.10 | 216.80 | 212.80 | 212.80 | 210.93 | 814,406 |
| Apr 16, 2024 | 210.20 | 212.40 | 209.10 | 211.10 | 209.25 | 766,457 |
| Apr 15, 2024 | 214.00 | 219.00 | 214.00 | 214.90 | 213.01 | 634,958 |
| Apr 12, 2024 | 215.60 | 218.20 | 213.60 | 213.70 | 211.83 | 650,375 |
| Apr 11, 2024 | 218.20 | 219.40 | 212.20 | 213.40 | 211.53 | 1,456,855 |
| Apr 10, 2024 | 220.00 | 220.50 | 216.10 | 220.00 | 218.07 | 984,486 |
| Apr 09, 2024 | 216.00 | 220.30 | 215.40 | 217.80 | 215.89 | 798,087 |
| Apr 08, 2024 | 214.20 | 218.50 | 214.00 | 215.60 | 213.71 | 970,107 |
| Apr 05, 2024 | 209.40 | 213.80 | 209.40 | 213.60 | 211.73 | 847,668 |
| Apr 04, 2024 | 206.70 | 212.30 | 205.80 | 211.90 | 210.04 | 1,086,548 |
| Apr 03, 2024 | 203.80 | 207.70 | 202.40 | 206.90 | 205.09 | 795,588 |
| Apr 02, 2024 | 204.40 | 208.50 | 203.00 | 204.10 | 202.31 | 1,426,518 |
| Mar 28, 2024 | 204.90 | 205.00 | 201.10 | 201.10 | 199.34 | 673,555 |
| Mar 27, 2024 | 202.90 | 204.00 | 201.40 | 204.00 | 202.21 | 586,763 |
| Mar 26, 2024 | 203.30 | 204.50 | 201.60 | 203.50 | 201.71 | 931,209 |
| Mar 25, 2024 | 208.40 | 208.70 | 203.50 | 203.70 | 201.91 | 969,167 |
| Mar 22, 2024 | 206.60 | 210.50 | 205.50 | 208.40 | 206.57 | 1,003,660 |
| Mar 21, 2024 | 204.70 | 207.50 | 203.60 | 207.50 | 205.68 | 1,074,148 |
| Mar 20, 2024 | 200.90 | 204.70 | 198.90 | 202.40 | 200.62 | 999,328 |
| Mar 19, 2024 | 197.00 | 201.80 | 196.30 | 201.40 | 199.63 | 1,140,636 |
| Mar 18, 2024 | 206.80 | 207.30 | 202.30 | 203.30 | 201.52 | 634,163 |
| Mar 15, 2024 | 204.00 | 207.90 | 203.20 | 206.80 | 204.99 | 1,981,689 |
| Mar 14, 2024 | 204.20 | 206.10 | 203.60 | 204.50 | 202.71 | 831,779 |
| Mar 13, 2024 | 199.50 | 204.20 | 198.10 | 204.00 | 202.21 | 1,188,895 |
| Mar 12, 2024 | 196.90 | 200.70 | 196.90 | 200.00 | 198.25 | 885,180 |
| Mar 11, 2024 | 195.30 | 196.20 | 193.85 | 196.10 | 194.38 | 442,108 |
| Mar 08, 2024 | 195.20 | 198.15 | 193.85 | 196.50 | 194.78 | 542,342 |
| Mar 07, 2024 | 196.35 | 196.55 | 193.50 | 194.85 | 193.14 | 913,011 |
| Mar 06, 2024 | 191.35 | 197.15 | 190.95 | 197.00 | 195.27 | 928,319 |
| Mar 05, 2024 | 190.85 | 191.70 | 189.35 | 191.70 | 190.02 | 989,870 |
| Mar 04, 2024 | 191.20 | 192.25 | 190.75 | 191.90 | 190.22 | 973,870 |
| Mar 01, 2024 | 188.50 | 191.85 | 188.50 | 190.90 | 189.23 | 809,953 |
| Feb 29, 2024 | 191.70 | 192.80 | 187.25 | 187.75 | 186.10 | 2,075,572 |
| Feb 28, 2024 | 192.10 | 192.10 | 190.20 | 191.00 | 189.32 | 863,015 |
| Feb 27, 2024 | 193.50 | 194.90 | 191.75 | 191.95 | 190.27 | 998,244 |
| Feb 26, 2024 | 193.65 | 194.40 | 191.40 | 192.55 | 190.86 | 631,293 |
| Feb 23, 2024 | 194.65 | 195.60 | 193.70 | 194.35 | 192.65 | 696,002 |
| Feb 22, 2024 | 196.95 | 197.30 | 193.45 | 194.25 | 192.55 | 1,295,524 |
| Feb 21, 2024 | 194.15 | 196.25 | 193.65 | 195.25 | 193.54 | 1,575,507 |
| Feb 20, 2024 | 194.40 | 195.15 | 192.25 | 193.20 | 191.51 | 932,467 |
| Feb 19, 2024 | 195.00 | 195.95 | 192.65 | 194.80 | 193.09 | 576,596 |
| Feb 16, 2024 | 190.00 | 197.40 | 190.00 | 195.85 | 194.13 | 1,419,619 |
| Feb 15, 2024 | 188.25 | 191.15 | 188.10 | 188.95 | 187.29 | 655,427 |
| Feb 14, 2024 | 185.40 | 188.20 | 184.10 | 186.90 | 185.26 | 764,214 |
| Feb 13, 2024 | 186.05 | 189.60 | 185.85 | 188.20 | 186.55 | 1,489,199 |
| Feb 12, 2024 | 184.55 | 186.30 | 184.25 | 185.65 | 184.02 | 623,801 |
| Feb 09, 2024 | 184.65 | 185.35 | 182.85 | 183.80 | 182.19 | 690,737 |
| Feb 08, 2024 | 185.25 | 186.05 | 183.80 | 184.65 | 183.03 | 780,343 |
| Feb 07, 2024 | 186.95 | 187.20 | 184.65 | 185.25 | 183.63 | 902,145 |
| Feb 06, 2024 | 185.10 | 187.30 | 182.40 | 187.30 | 185.66 | 858,207 |
| Feb 05, 2024 | 186.60 | 187.10 | 183.55 | 183.55 | 181.94 | 663,569 |
| Feb 02, 2024 | 187.90 | 189.15 | 186.45 | 186.80 | 185.16 | 923,729 |
| Feb 01, 2024 | 183.75 | 187.65 | 183.50 | 186.90 | 185.26 | 1,014,263 |
| Jan 31, 2024 | 183.10 | 186.75 | 182.15 | 184.45 | 182.83 | 1,288,404 |
| Jan 30, 2024 | 183.00 | 183.65 | 181.25 | 182.75 | 181.15 | 1,379,168 |
| Jan 29, 2024 | 182.80 | 183.00 | 179.50 | 182.50 | 180.90 | 2,186,457 |
| Jan 26, 2024 | 186.05 | 186.05 | 182.95 | 184.30 | 182.68 | 1,487,980 |
| Jan 25, 2024 | 181.55 | 186.80 | 181.55 | 183.75 | 182.14 | 2,619,927 |
| Jan 24, 2024 | 195.95 | 196.65 | 183.95 | 187.50 | 185.86 | 2,882,703 |
| Jan 23, 2024 | 191.40 | 193.80 | 190.55 | 193.25 | 191.55 | 1,259,127 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.