Epiroc AB Class A (0YSU) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Epiroc AB Class A

Date Open High Low Close* Volume
08/09/2021 19,415.00p 19,480.00p 19,140.00p 19,552.00p 7369
07/09/2021 19,390.00p 19,568.77p 19,453.05p 19,552.00p 4060
06/09/2021 19,390.00p 19,485.00p 19,360.00p 19,552.00p 7232
03/09/2021 19,475.00p 19,620.00p 19,182.50p 19,552.00p 3681
02/09/2021 19,075.00p 19,475.00p 19,020.00p 19,552.00p 2492
01/09/2021 19,115.00p 19,115.00p 18,885.00p 19,552.00p 102482
31/08/2021 19,495.00p 19,495.00p 18,935.00p 19,552.00p 33145
27/08/2021 19,235.00p 19,330.00p 19,235.00p 19,552.00p 67255
26/08/2021 19,180.00p 19,235.00p 19,010.00p 19,552.00p 23167
25/08/2021 18,910.00p 19,220.00p 18,910.00p 19,552.00p 124418
24/08/2021 18,845.00p 19,040.00p 18,760.00p 19,552.00p 28626
23/08/2021 18,622.50p 18,755.00p 18,622.50p 19,552.00p 385938
20/08/2021 18,480.00p 18,615.00p 18,245.00p 19,552.00p 11086
19/08/2021 19,355.00p 18,598.32p 18,453.78p 19,552.00p 154228
18/08/2021 19,355.00p 19,351.18p 19,182.79p 19,552.00p 2802
17/08/2021 19,355.00p 19,510.00p 19,355.00p 19,552.00p 776196
16/08/2021 19,630.82p 19,755.00p 19,525.00p 19,552.00p 76818
13/08/2021 20,080.00p 20,080.00p 19,735.00p 19,552.00p 99336
12/08/2021 19,930.00p 20,020.80p 19,930.00p 19,552.00p 1115
11/08/2021 19,720.00p 19,839.81p 19,720.00p 19,552.00p 2806
10/08/2021 19,879.22p 19,879.22p 19,690.00p 19,552.00p 4456
09/08/2021 19,910.00p 19,910.00p 19,754.18p 19,552.00p 7453
06/08/2021 19,925.00p 20,080.00p 19,925.00p 19,552.00p 408304
05/08/2021 20,290.00p 20,330.00p 20,040.00p 19,552.00p 217908
04/08/2021 20,070.00p 20,250.00p 20,050.00p 19,552.00p 3338
03/08/2021 20,000.00p 20,030.00p 19,815.00p 19,552.00p 13180
02/08/2021 20,180.00p 20,230.00p 20,060.00p 19,552.00p 5297
30/07/2021 20,150.00p 20,270.00p 20,100.00p 19,552.00p 1931
29/07/2021 20,460.00p 20,460.00p 20,300.00p 19,552.00p 12963
28/07/2021 19,985.00p 20,371.56p 19,985.00p 19,552.00p 27039
27/07/2021 20,050.00p 20,190.00p 19,948.62p 19,552.00p 4959
26/07/2021 20,460.00p 20,460.00p 20,118.20p 19,552.00p 15415
23/07/2021 20,330.00p 20,500.00p 20,180.00p 19,552.00p 15580
22/07/2021 20,020.00p 20,310.00p 20,020.00p 19,552.00p 2890
21/07/2021 20,180.00p 20,180.00p 19,720.00p 19,552.00p 17676
19/07/2021 20,060.00p 20,220.00p 19,825.00p 19,552.00p 7995
16/07/2021 20,630.00p 20,630.00p 20,050.00p 19,552.00p 4899
15/07/2021 20,570.00p 20,690.00p 20,540.00p 19,552.00p 4218
14/07/2021 20,565.00p 20,600.00p 20,550.00p 19,552.00p 2611
13/07/2021 20,650.00p 20,742.07p 20,510.00p 19,552.00p 10910
12/07/2021 20,240.00p 20,650.00p 20,240.00p 19,552.00p 6826
09/07/2021 20,440.00p 20,440.00p 20,310.00p 19,552.00p 24467
08/07/2021 20,230.00p 20,320.00p 20,110.00p 19,552.00p 11297
07/07/2021 19,825.00p 20,350.00p 19,825.00p 19,552.00p 12908
06/07/2021 19,525.00p 19,922.34p 19,525.00p 19,552.00p 2882
05/07/2021 19,535.00p 19,585.00p 19,570.00p 19,552.00p 450638
02/07/2021 19,535.00p 19,595.00p 19,535.00p 19,552.00p 163978
01/07/2021 19,225.00p 19,419.44p 19,225.00p 19,552.00p 48943
30/06/2021 19,770.87p 19,770.87p 19,510.81p 19,552.00p 3139
29/06/2021 19,390.00p 19,970.00p 19,390.00p 19,552.00p 38083
28/06/2021 19,552.00p 19,552.00p 19,075.00p 19,552.00p 6715
25/06/2021 19,220.00p 19,225.00p 19,225.00p 19,552.00p 0
24/06/2021 19,220.00p 19,295.00p 19,115.00p 19,552.00p 7342
23/06/2021 18,690.00p 18,865.00p 18,690.00p 19,552.00p 2713
22/06/2021 18,293.61p 18,475.00p 18,293.61p 19,552.00p 829
21/06/2021 18,245.00p 18,436.53p 18,226.82p 19,552.00p 9511
18/06/2021 18,635.00p 18,815.00p 18,132.73p 19,552.00p 146037
17/06/2021 18,455.00p 18,742.06p 18,450.00p 19,552.00p 24521
16/06/2021 18,910.00p 18,980.00p 18,670.00p 19,552.00p 242306
15/06/2021 18,395.00p 18,900.00p 18,200.00p 19,552.00p 305577
14/06/2021 17,950.00p 18,005.00p 17,865.00p 19,552.00p 622
11/06/2021 18,245.00p 18,245.00p 18,101.81p 19,552.00p 29342
10/06/2021 18,245.00p 18,260.00p 18,215.82p 19,552.00p 11780
09/06/2021 18,285.00p 18,300.00p 18,250.00p 19,552.00p 1707
08/06/2021 18,210.00p 18,430.00p 18,095.00p 19,552.00p 49075
07/06/2021 18,495.00p 18,495.00p 18,312.39p 19,552.00p 71784
04/06/2021 18,785.00p 18,796.91p 18,410.00p 19,552.00p 16830
03/06/2021 18,785.00p 18,795.00p 18,620.68p 19,552.00p 85902
02/06/2021 18,955.00p 18,970.00p 18,800.00p 19,552.00p 5621
01/06/2021 19,114.29p 19,180.43p 19,114.29p 19,552.00p 24212
28/05/2021 19,552.00p 19,110.00p 9,500.00p 19,552.00p 9883
27/05/2021 19,552.00p 19,130.00p 9,500.00p 19,552.00p 8553
26/05/2021 19,552.00p 18,910.00p 9,500.00p 19,552.00p 629820
25/05/2021 19,552.00p 18,945.00p 9,500.00p 19,552.00p 5061
24/05/2021 19,552.00p 18,905.00p 9,500.00p 19,552.00p 9173
21/05/2021 19,552.00p 19,552.00p 18,885.00p 19,552.00p 27966
20/05/2021 19,552.00p 19,552.00p 18,660.00p 19,552.00p 2212
19/05/2021 19,552.00p 19,552.00p 18,342.00p 19,552.00p 183667
18/05/2021 0.00p 19,552.00p 19,174.00p 19,552.00p 6359
17/05/2021 0.00p 19,554.00p 19,430.46p 19,552.00p 64115

*Close Price adjusted for both dividends and splits