Epiroc AB Class B (0YSV) Share Price

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

Date Open High Low Close* Volume
08/09/2021 16,545.00p 16,570.00p 16,292.06p 17,538.00p 2151
07/09/2021 17,045.00p 16,735.00p 16,713.29p 17,538.00p 1004
06/09/2021 17,045.00p 16,838.47p 16,792.80p 17,538.00p 1360
03/09/2021 17,045.00p 17,045.00p 16,853.19p 17,538.00p 759
02/09/2021 16,675.00p 16,895.00p 16,675.00p 17,538.00p 342
01/09/2021 16,410.00p 16,500.00p 16,500.00p 17,538.00p 399
31/08/2021 16,410.00p 16,410.00p 16,395.00p 17,538.00p 711
27/08/2021 17,030.00p 16,765.00p 16,733.51p 17,538.00p 2120
26/08/2021 17,030.00p 16,700.00p 16,700.00p 17,538.00p 0
25/08/2021 17,030.00p 16,570.00p 16,570.00p 17,538.00p 0
24/08/2021 17,030.00p 16,422.81p 16,422.81p 17,538.00p 247
23/08/2021 17,030.00p 16,371.99p 16,371.99p 17,538.00p 246
20/08/2021 17,030.00p 16,396.26p 16,396.26p 17,538.00p 0
19/08/2021 17,030.00p 16,419.50p 16,419.50p 17,538.00p 351
18/08/2021 17,030.00p 16,950.00p 16,927.99p 17,538.00p 131149
17/08/2021 17,030.00p 17,063.30p 16,942.14p 17,538.00p 194
16/08/2021 17,030.00p 17,085.00p 17,053.27p 17,538.00p 475
13/08/2021 17,030.00p 17,199.56p 17,199.56p 17,538.00p 158
12/08/2021 17,030.00p 17,120.00p 17,030.00p 17,538.00p 404
11/08/2021 16,895.00p 17,020.35p 17,020.35p 17,538.00p 289
10/08/2021 16,895.00p 16,902.45p 16,875.00p 17,538.00p 1804
09/08/2021 17,250.00p 16,979.96p 16,950.00p 17,538.00p 280
06/08/2021 17,250.00p 17,158.91p 17,105.00p 17,538.00p 740
05/08/2021 17,250.00p 17,346.32p 17,245.00p 17,538.00p 1800
04/08/2021 17,325.00p 17,325.00p 17,250.00p 17,538.00p 145330
03/08/2021 17,440.00p 17,386.01p 17,386.01p 17,538.00p 0
02/08/2021 17,440.00p 17,440.00p 17,320.00p 17,538.00p 961
30/07/2021 17,250.00p 17,440.00p 17,245.00p 17,538.00p 7771
29/07/2021 17,455.00p 17,470.00p 17,455.00p 17,538.00p 1356
28/07/2021 17,090.00p 17,341.34p 17,341.34p 17,538.00p 3026
27/07/2021 17,090.00p 17,100.00p 16,983.61p 17,538.00p 2165
26/07/2021 17,125.00p 17,255.68p 17,139.30p 17,538.00p 4671
23/07/2021 17,125.00p 17,500.00p 17,500.00p 17,538.00p 1860
22/07/2021 17,125.00p 17,205.00p 17,120.00p 17,538.00p 942
21/07/2021 16,642.50p 16,680.00p 16,640.00p 17,538.00p 5015
19/07/2021 16,980.00p 17,110.00p 16,730.00p 17,538.00p 6792
16/07/2021 17,195.00p 17,195.00p 17,195.00p 17,538.00p 90
15/07/2021 17,645.00p 17,620.00p 17,620.00p 17,538.00p 0
14/07/2021 17,645.00p 17,620.00p 17,600.00p 17,538.00p 156
13/07/2021 17,645.00p 17,755.00p 17,600.00p 17,538.00p 393
12/07/2021 17,315.00p 17,525.00p 17,315.00p 17,538.00p 1266
09/07/2021 17,475.00p 17,475.00p 17,205.00p 17,538.00p 2060
08/07/2021 17,105.00p 17,280.00p 17,095.00p 17,538.00p 6589
07/07/2021 17,185.00p 17,270.00p 17,185.00p 17,538.00p 600
06/07/2021 16,915.00p 16,935.00p 16,915.00p 17,538.00p 476
05/07/2021 16,770.00p 16,770.00p 16,770.00p 17,538.00p 258
02/07/2021 16,955.00p 16,955.06p 16,950.00p 17,538.00p 3706
01/07/2021 16,955.00p 16,955.00p 16,750.00p 17,538.00p 215853
30/06/2021 16,835.00p 16,840.00p 16,830.00p 17,538.00p 134080
29/06/2021 16,890.00p 16,932.60p 16,890.00p 17,538.00p 1033
28/06/2021 17,538.00p 17,538.00p 16,440.00p 17,538.00p 3373
25/06/2021 16,735.00p 16,628.92p 16,628.92p 17,538.00p 0
24/06/2021 16,735.00p 16,746.86p 16,664.32p 17,538.00p 4454
23/06/2021 16,260.00p 16,425.00p 16,240.00p 17,538.00p 180
22/06/2021 16,170.00p 16,320.00p 16,170.00p 17,538.00p 600
21/06/2021 15,855.00p 16,200.00p 15,835.00p 17,538.00p 1690
18/06/2021 16,070.00p 16,128.20p 16,070.00p 17,538.00p 293
17/06/2021 16,325.00p 16,305.77p 16,305.77p 17,538.00p 254
16/06/2021 16,325.00p 16,380.00p 16,255.00p 17,538.00p 1793
15/06/2021 16,115.00p 16,370.00p 16,115.00p 17,538.00p 1821
14/06/2021 15,940.00p 15,944.31p 15,885.00p 17,538.00p 3041
11/06/2021 16,150.00p 16,150.00p 16,071.19p 17,538.00p 1454
10/06/2021 16,030.00p 16,110.00p 15,930.00p 17,538.00p 3481
09/06/2021 16,185.00p 16,185.00p 16,132.68p 17,538.00p 3275
08/06/2021 16,135.00p 16,261.00p 16,261.00p 17,538.00p 5
07/06/2021 16,135.00p 16,250.00p 16,135.00p 17,538.00p 1764
04/06/2021 16,295.00p 16,340.00p 16,235.00p 17,538.00p 9397
03/06/2021 17,538.00p 16,809.26p 16,809.26p 17,538.00p 0
02/06/2021 17,538.00p 17,538.00p 17,538.00p 17,538.00p 0
01/06/2021 17,538.00p 17,538.00p 17,538.00p 17,538.00p 0
28/05/2021 17,538.00p 17,538.00p 16,923.50p 17,538.00p 223
27/05/2021 17,538.00p 17,538.00p 17,538.00p 17,538.00p 0
26/05/2021 17,538.00p 17,538.00p 16,860.00p 17,538.00p 162
25/05/2021 17,538.00p 17,538.00p 17,538.00p 17,538.00p 0
24/05/2021 17,538.00p 17,538.00p 16,944.31p 17,538.00p 3553
21/05/2021 17,538.00p 17,538.00p 17,538.00p 17,538.00p 0
20/05/2021 17,538.00p 17,538.00p 17,538.00p 17,538.00p 0
19/05/2021 17,538.00p 17,538.00p 16,685.00p 17,538.00p 5179
18/05/2021 0.00p 17,538.00p 17,538.00p 17,538.00p 0
17/05/2021 0.00p 17,572.00p 17,534.00p 17,538.00p 379

*Close Price adjusted for both dividends and splits