Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,185.94 +4,156.52 (+6.20%) CMC Crypto 200
1,540.91 +52.37 (+3.52%)
Epiroc AB (publ) (EPI-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 02:23PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 208.20 | 209.40 | 206.20 | 209.20 | 209.20 | 97,703 |
| 20 May 2024 | 198.00 | 210.00 | 198.00 | 209.20 | 209.20 | 271,337 |
| 17 May 2024 | 196.40 | 197.50 | 195.10 | 196.90 | 196.90 | 224,854 |
| 16 May 2024 | 198.20 | 198.80 | 196.40 | 196.90 | 196.90 | 352,404 |
| 15 May 2024 | 197.20 | 199.20 | 195.40 | 197.80 | 197.80 | 354,981 |
| 15 May 2024 | 1.9 Dividend | |||||
| 14 May 2024 | 196.70 | 198.30 | 195.50 | 197.30 | 195.40 | 332,685 |
| 13 May 2024 | 197.20 | 197.90 | 195.30 | 196.70 | 194.81 | 221,377 |
| 10 May 2024 | 195.90 | 197.30 | 194.40 | 197.20 | 195.30 | 276,366 |
| 08 May 2024 | 192.50 | 195.10 | 191.30 | 193.20 | 191.34 | 142,922 |
| 07 May 2024 | 187.40 | 192.60 | 187.20 | 192.60 | 190.75 | 413,181 |
| 06 May 2024 | 186.00 | 187.90 | 184.60 | 187.10 | 185.30 | 374,461 |
| 03 May 2024 | 184.80 | 185.60 | 183.60 | 185.10 | 183.32 | 307,709 |
| 02 May 2024 | 182.40 | 185.60 | 182.00 | 184.00 | 182.23 | 526,362 |
| 30 Apr 2024 | 184.10 | 184.70 | 182.30 | 184.60 | 182.82 | 248,498 |
| 29 Apr 2024 | 181.60 | 184.10 | 180.50 | 184.10 | 182.33 | 331,523 |
| 26 Apr 2024 | 179.90 | 181.90 | 178.90 | 181.70 | 179.95 | 325,705 |
| 25 Apr 2024 | 181.10 | 181.40 | 177.80 | 178.20 | 176.48 | 431,432 |
| 24 Apr 2024 | 182.50 | 183.60 | 178.80 | 181.20 | 179.46 | 672,055 |
| 23 Apr 2024 | 180.00 | 184.70 | 177.70 | 181.50 | 179.75 | 1,192,748 |
| 22 Apr 2024 | 189.00 | 189.00 | 182.20 | 184.70 | 182.92 | 570,483 |
| 19 Apr 2024 | 188.00 | 188.90 | 186.30 | 188.00 | 186.19 | 335,017 |
| 18 Apr 2024 | 192.00 | 192.40 | 188.80 | 190.20 | 188.37 | 228,308 |
| 17 Apr 2024 | 191.00 | 193.30 | 189.80 | 190.20 | 188.37 | 250,038 |
| 16 Apr 2024 | 188.60 | 189.30 | 187.00 | 188.70 | 186.88 | 207,501 |
| 15 Apr 2024 | 190.50 | 194.70 | 190.50 | 192.00 | 190.15 | 238,111 |
| 12 Apr 2024 | 192.20 | 194.30 | 190.50 | 190.50 | 188.67 | 294,169 |
| 11 Apr 2024 | 195.70 | 197.00 | 189.20 | 190.30 | 188.47 | 559,217 |
| 10 Apr 2024 | 198.50 | 199.20 | 194.90 | 196.70 | 194.81 | 250,607 |
| 09 Apr 2024 | 194.60 | 198.20 | 194.00 | 197.00 | 195.10 | 307,093 |
| 08 Apr 2024 | 193.90 | 196.80 | 193.70 | 194.50 | 192.63 | 370,190 |
| 05 Apr 2024 | 188.70 | 193.30 | 188.00 | 193.30 | 191.44 | 688,263 |
| 04 Apr 2024 | 185.10 | 191.00 | 184.90 | 191.00 | 189.16 | 344,504 |
| 03 Apr 2024 | 182.90 | 185.90 | 181.50 | 185.90 | 184.11 | 313,289 |
| 02 Apr 2024 | 181.80 | 187.00 | 181.50 | 182.90 | 181.14 | 412,608 |
| 28 Mar 2024 | 183.20 | 183.60 | 181.10 | 181.30 | 179.55 | 283,728 |
| 27 Mar 2024 | 183.00 | 183.50 | 182.10 | 183.10 | 181.34 | 371,518 |
| 26 Mar 2024 | 183.30 | 184.60 | 182.50 | 183.70 | 181.93 | 397,459 |
| 25 Mar 2024 | 187.40 | 187.40 | 183.20 | 183.90 | 182.13 | 426,375 |
| 22 Mar 2024 | 186.60 | 188.60 | 185.00 | 187.40 | 185.60 | 560,244 |
| 21 Mar 2024 | 183.30 | 186.60 | 182.80 | 186.60 | 184.80 | 191,383 |
| 20 Mar 2024 | 181.50 | 183.20 | 179.30 | 181.60 | 179.85 | 250,278 |
| 19 Mar 2024 | 177.70 | 181.80 | 175.90 | 181.50 | 179.75 | 525,121 |
| 18 Mar 2024 | 184.80 | 185.50 | 181.10 | 182.00 | 180.25 | 259,995 |
| 15 Mar 2024 | 182.10 | 185.80 | 182.10 | 184.80 | 183.02 | 567,744 |
| 14 Mar 2024 | 183.30 | 185.70 | 182.70 | 183.10 | 181.34 | 1,680,301 |
| 13 Mar 2024 | 179.80 | 183.90 | 178.80 | 183.30 | 181.53 | 471,241 |
| 12 Mar 2024 | 178.00 | 181.10 | 178.00 | 180.60 | 178.86 | 205,570 |
| 11 Mar 2024 | 177.30 | 178.00 | 175.60 | 178.00 | 176.29 | 158,402 |
| 08 Mar 2024 | 176.00 | 179.90 | 175.50 | 178.80 | 177.08 | 508,020 |
| 07 Mar 2024 | 177.30 | 177.70 | 175.00 | 176.00 | 174.31 | 256,282 |
| 06 Mar 2024 | 172.10 | 178.50 | 172.10 | 178.50 | 176.78 | 270,675 |
| 05 Mar 2024 | 171.50 | 172.80 | 170.60 | 172.70 | 171.04 | 365,206 |
| 04 Mar 2024 | 172.20 | 173.40 | 171.90 | 172.50 | 170.84 | 163,963 |
| 01 Mar 2024 | 171.60 | 172.80 | 170.10 | 172.20 | 170.54 | 251,830 |
| 29 Feb 2024 | 172.30 | 173.80 | 168.90 | 170.80 | 169.16 | 1,359,990 |
| 28 Feb 2024 | 172.40 | 172.40 | 170.80 | 172.10 | 170.44 | 357,015 |
| 27 Feb 2024 | 172.70 | 173.20 | 171.70 | 172.60 | 170.94 | 332,429 |
| 26 Feb 2024 | 172.30 | 173.00 | 171.00 | 172.30 | 170.64 | 238,830 |
| 23 Feb 2024 | 172.90 | 173.90 | 172.60 | 172.80 | 171.14 | 158,529 |
| 22 Feb 2024 | 175.00 | 175.70 | 172.30 | 172.90 | 171.23 | 292,276 |
| 21 Feb 2024 | 173.70 | 174.60 | 172.60 | 173.90 | 172.23 | 203,141 |
| 20 Feb 2024 | 173.20 | 174.00 | 171.40 | 172.60 | 170.94 | 240,368 |
| 19 Feb 2024 | 173.40 | 174.20 | 171.30 | 173.80 | 172.13 | 248,327 |
| 16 Feb 2024 | 169.10 | 174.20 | 168.50 | 173.50 | 171.83 | 659,545 |
| 15 Feb 2024 | 165.40 | 168.90 | 165.40 | 167.90 | 166.28 | 421,174 |
| 14 Feb 2024 | 164.70 | 165.70 | 162.60 | 164.40 | 162.82 | 250,025 |
| 13 Feb 2024 | 163.90 | 166.00 | 163.40 | 165.70 | 164.10 | 264,602 |
| 12 Feb 2024 | 162.90 | 164.50 | 162.90 | 163.90 | 162.32 | 158,544 |
| 09 Feb 2024 | 163.80 | 164.20 | 161.80 | 162.90 | 161.33 | 300,502 |
| 08 Feb 2024 | 163.90 | 164.90 | 163.10 | 163.80 | 162.22 | 214,511 |
| 07 Feb 2024 | 165.30 | 165.60 | 163.50 | 163.90 | 162.32 | 101,151 |
| 06 Feb 2024 | 163.00 | 165.40 | 161.50 | 165.30 | 163.71 | 165,889 |
| 05 Feb 2024 | 164.30 | 164.50 | 162.00 | 162.00 | 160.44 | 237,167 |
| 02 Feb 2024 | 165.20 | 166.10 | 163.70 | 164.30 | 162.72 | 269,706 |
| 01 Feb 2024 | 162.20 | 164.80 | 161.60 | 164.30 | 162.72 | 447,831 |
| 31 Jan 2024 | 161.80 | 163.70 | 160.60 | 162.70 | 161.13 | 798,414 |
| 30 Jan 2024 | 161.90 | 162.60 | 161.00 | 161.90 | 160.34 | 297,543 |
| 29 Jan 2024 | 163.00 | 163.20 | 161.10 | 161.90 | 160.34 | 776,436 |
| 26 Jan 2024 | 164.50 | 165.70 | 163.50 | 164.90 | 163.31 | 431,634 |
| 25 Jan 2024 | 164.80 | 166.00 | 161.70 | 164.50 | 162.92 | 859,589 |
| 24 Jan 2024 | 172.00 | 173.50 | 163.90 | 167.00 | 165.39 | 1,161,117 |
| 23 Jan 2024 | 169.00 | 171.30 | 168.10 | 170.50 | 168.86 | 376,322 |
| 22 Jan 2024 | 166.30 | 168.40 | 166.30 | 168.40 | 166.78 | 179,974 |
| 19 Jan 2024 | 166.80 | 168.00 | 165.10 | 166.30 | 164.70 | 378,424 |
| 18 Jan 2024 | 165.20 | 167.00 | 164.40 | 166.60 | 165.00 | 434,775 |
| 17 Jan 2024 | 164.00 | 165.50 | 162.10 | 165.00 | 163.41 | 487,256 |
| 16 Jan 2024 | 165.40 | 167.00 | 164.90 | 165.80 | 164.20 | 281,980 |
| 15 Jan 2024 | 168.10 | 168.20 | 166.40 | 166.70 | 165.09 | 117,025 |
| 12 Jan 2024 | 167.00 | 168.80 | 166.90 | 168.30 | 166.68 | 299,680 |
| 11 Jan 2024 | 166.50 | 168.50 | 166.00 | 166.30 | 164.70 | 239,470 |
| 10 Jan 2024 | 167.00 | 167.70 | 165.00 | 166.20 | 164.60 | 283,151 |
| 09 Jan 2024 | 167.50 | 168.20 | 166.10 | 167.00 | 165.39 | 378,653 |
| 08 Jan 2024 | 167.60 | 168.50 | 166.00 | 167.50 | 165.89 | 226,238 |
| 05 Jan 2024 | 168.20 | 168.70 | 166.10 | 166.50 | 164.90 | 176,085 |
| 04 Jan 2024 | 168.50 | 169.90 | 168.20 | 169.50 | 167.87 | 218,398 |
| 03 Jan 2024 | 175.00 | 175.00 | 167.30 | 168.60 | 166.98 | 275,397 |
| 02 Jan 2024 | 177.00 | 178.00 | 173.70 | 175.20 | 173.51 | 271,561 |
| 29 Dec 2023 | 175.60 | 177.20 | 175.40 | 176.40 | 174.70 | 285,551 |
| 28 Dec 2023 | 174.90 | 175.60 | 174.40 | 175.60 | 173.91 | 185,769 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.