Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Epiroc AB (publ) (EPOKY)

Compare
19.84
+0.30
+(1.54%)
At close: April 17 at 3:50:29 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202519.7020.0219.7019.8419.8491,700
Apr 16, 202519.4819.8719.4819.5919.59110,300
Apr 15, 202519.3519.4719.1319.2519.2599,900
Apr 14, 202519.3819.5519.1319.3019.30183,200
Apr 11, 202518.4619.3318.4319.1919.19233,400
Apr 10, 202518.5418.7318.1118.5618.56206,000
Apr 9, 202517.2919.3317.2519.1619.16520,000
Apr 8, 202517.9917.9916.7917.0317.03416,600
Apr 7, 202517.4818.6517.3117.6517.65352,800
Apr 4, 202518.2818.2817.7117.7517.75184,800
Apr 3, 202519.5819.7719.2619.2819.28120,200
Apr 2, 202519.4819.9919.4219.9719.9777,600
Apr 1, 202520.1420.2620.0120.1420.1494,700
Mar 31, 202520.0020.1519.8920.1220.1273,500
Mar 28, 202520.6120.8020.4220.4620.4667,700
Mar 27, 202520.6720.9520.6520.8720.87106,200
Mar 26, 202520.9921.1720.8620.9420.9467,700
Mar 25, 202521.3921.5221.2721.4121.4167,400
Mar 24, 202521.0421.2221.0421.2021.2060,800
Mar 21, 202520.8621.0520.8120.8820.88129,900
Mar 20, 202520.9321.2920.9321.2321.2341,500
Mar 19, 202521.2821.4321.1821.3321.3359,200
Mar 18, 202521.3521.4521.2721.4121.4145,700
Mar 17, 202521.0621.3421.0621.2821.2861,300
Mar 14, 202520.9421.1220.8521.0821.0880,800
Mar 13, 202520.4120.5620.4020.4620.46114,800
Mar 12, 202520.8620.9420.6120.8120.81110,500
Mar 11, 202520.9920.9920.4420.7120.71575,900
Mar 10, 202521.1721.3120.7820.9920.99292,700
Mar 7, 202520.8721.1920.8021.1121.11681,800
Mar 6, 202520.5820.7620.2620.3120.311,993,300
Mar 5, 202520.2820.4120.1720.3320.33725,100
Mar 4, 202519.1419.4618.7019.1319.13977,100
Mar 3, 202519.8919.9619.4319.6219.62890,100
Feb 28, 202519.4719.6019.2219.4819.481,338,300
Feb 27, 202519.7819.7819.4519.4519.4596,800
Feb 26, 202520.2220.4020.0820.1020.1077,300
Feb 25, 202520.4020.5020.2420.4220.4277,400
Feb 24, 202520.3620.3920.2320.2320.2384,900
Feb 21, 202520.6620.6620.3020.3520.3569,100
Feb 20, 202520.4120.5720.3120.5520.5563,000
Feb 19, 202519.8820.0419.8720.0020.0063,300
Feb 18, 202520.3620.4920.3320.3920.3992,000
Feb 14, 202520.3120.3920.0820.0820.08123,800
Feb 13, 202520.0020.1819.8720.1820.18118,200
Feb 12, 202519.4419.6719.3419.6219.6260,700
Feb 11, 202519.2119.3119.1719.2719.27120,200
Feb 10, 202519.1319.3219.1319.2919.29110,800
Feb 7, 202519.3519.4119.0219.1519.1592,500
Feb 6, 202519.1919.5119.1919.4219.42119,700
Feb 5, 202518.8619.0318.7819.0119.0187,400
Feb 4, 202518.7718.9818.7618.9518.9590,900
Feb 3, 202518.4718.8218.4318.6318.63147,800
Jan 31, 202519.0819.2518.9618.9818.98192,500
Jan 30, 202519.4019.5219.1119.3919.39202,600
Jan 29, 202519.7219.8119.4519.5119.51236,700
Jan 28, 202519.7119.7819.6119.7519.75271,700
Jan 27, 202519.4419.8019.3319.8019.80844,800
Jan 24, 202519.6419.8819.6419.7719.77165,900
Jan 23, 202519.3319.4519.2219.4219.42198,900
Jan 22, 202518.5818.5818.4418.5118.51133,200
Jan 21, 202518.4118.6118.3718.5918.59436,800
Jan 17, 202518.0418.1618.0018.0818.08185,800
Jan 16, 202517.8817.9817.7917.9717.97589,400
Jan 15, 202517.5517.6217.4817.5717.57156,200
Jan 14, 202517.3417.3517.2017.2917.29313,700
Jan 13, 202516.9117.2216.8917.1617.16317,300
Jan 10, 202517.2517.2516.9817.0817.08245,300
Jan 8, 202516.8817.0716.8217.0217.02120,300
Jan 7, 202517.5517.5817.3317.3617.36251,100
Jan 6, 202517.4517.8117.4517.6817.68342,300
Jan 3, 202517.4617.5017.3517.4717.47239,600
Jan 2, 202517.4917.5617.3617.4217.42281,700
Dec 31, 202417.4417.5117.2717.3617.36212,000
Dec 30, 202417.3717.4817.2717.4417.44344,100
Dec 27, 202417.4617.5517.3417.4817.48982,400
Dec 26, 202417.2217.5917.2217.5817.58263,200
Dec 24, 202416.8617.4416.8617.4417.44204,600
Dec 23, 202417.3317.4717.2917.4617.46463,700
Dec 20, 202417.4317.7517.4317.5817.58339,600
Dec 19, 202417.9117.9217.6517.6517.65323,700
Dec 18, 202418.5618.6317.8817.8817.88188,600
Dec 17, 202418.3618.6118.3618.4918.49209,600
Dec 16, 202418.0918.3218.0518.2218.22611,600
Dec 13, 202418.5518.5718.2318.2618.26431,900
Dec 12, 202418.6818.7618.5218.5518.55284,000
Dec 11, 202418.8818.9218.7618.8318.83275,100
Dec 10, 202418.9919.0318.8218.8318.83145,800
Dec 9, 202419.2719.3819.1419.1719.17233,600
Dec 6, 202419.1719.1718.9619.0119.01142,000
Dec 5, 202419.0219.0418.8818.9318.93131,700
Dec 4, 202418.9619.1018.9219.0319.03139,800
Dec 3, 202418.6518.8118.6318.7218.72167,100
Dec 2, 202418.3918.5418.2718.4818.48213,200
Nov 29, 202418.0518.2118.0518.1718.17130,400
Nov 27, 202417.7617.8917.7517.8817.88174,400
Nov 26, 202417.7617.7617.6017.6617.66320,300
Nov 25, 202417.8617.9217.6717.7517.75272,900
Nov 22, 202417.5817.7817.5617.7617.762,662,800
Nov 21, 202417.6617.7117.5417.5417.541,132,800
Nov 20, 202417.7417.7417.5817.7117.71160,900
Nov 19, 202417.7017.9417.6617.9017.90158,900
Nov 18, 202417.9118.1417.8718.1018.10253,900
Nov 15, 202418.0218.0417.9317.9617.96294,600
Nov 14, 202418.1218.1617.8517.9117.91185,700
Nov 13, 202418.0618.0917.8917.9617.96305,400
Nov 12, 202418.8018.8018.3818.5018.50110,000
Nov 11, 202419.5319.5319.3419.3519.35104,400
Nov 8, 202419.5819.6119.4219.5719.5786,900
Nov 7, 202420.0820.2020.0620.1920.1984,600
Nov 6, 202419.2419.4319.1619.3619.3669,000
Nov 5, 202419.4219.6719.4019.6119.61170,400
Nov 4, 202419.4019.4919.2819.3019.3097,600
Nov 1, 202419.7419.7419.3019.3319.3372,200
Oct 31, 202419.4219.4519.2319.3919.3989,600
Oct 30, 202419.6019.8519.6019.6719.67287,300
Oct 29, 202420.2620.4220.1920.3220.32113,800
Oct 28, 202420.2720.4620.2620.3120.3163,000
Oct 25, 202420.1820.2719.9719.9819.9884,100
Oct 24, 202419.7119.7419.3819.5019.5057,600
Oct 23, 202419.5219.6219.3519.4419.4470,000
Oct 22, 2024 0.184 Dividend
Oct 22, 202419.6019.7819.6019.7419.7460,000
Oct 21, 202419.9420.1519.7519.9119.7347,000
Oct 18, 202420.1120.3120.0820.1419.9546,600
Oct 17, 202419.8519.8919.7419.8519.67690,100
Oct 16, 202420.1620.1819.9820.0119.8357,800
Oct 15, 202420.4620.4619.9419.9819.8039,700
Oct 14, 202420.2220.4720.2220.4720.2871,200
Oct 11, 202420.6520.6920.5620.6320.44285,600
Oct 10, 202420.2020.4020.1120.3020.11455,700
Oct 9, 202420.5320.6520.4820.6120.421,831,400
Oct 8, 202420.4920.5120.3420.5120.321,816,000
Oct 7, 202420.7121.1120.7121.0020.811,067,300
Oct 4, 202420.9520.9720.8120.9720.7865,900
Oct 3, 202420.7220.7220.4720.6120.4244,300
Oct 2, 202421.2221.2721.1621.2421.0481,700
Oct 1, 202421.3921.4120.8321.0920.90230,700
Sep 30, 202421.5521.6721.4721.6721.47237,400
Sep 27, 202421.7221.7421.5221.5921.39111,900
Sep 26, 202421.1321.2721.0921.2221.0251,100
Sep 25, 202420.4120.4220.1220.1219.9332,400
Sep 24, 202420.2520.3520.0920.3020.1153,200
Sep 23, 202419.7919.7919.5519.6319.4556,400
Sep 20, 202419.2619.2619.0919.2119.0356,500
Sep 19, 202419.6719.7419.6219.6919.5147,600
Sep 18, 202418.9319.1718.8218.8318.6648,800
Sep 17, 202419.0519.2118.8618.9118.7454,200
Sep 16, 202419.0419.0618.8819.0618.88391,300
Sep 13, 202418.7219.0718.7218.9318.76287,300
Sep 12, 202418.3718.4918.2718.4718.30120,100
Sep 11, 202418.1218.2717.9618.2318.06128,200
Sep 10, 202418.0818.0817.8417.9717.80258,900
Sep 9, 202418.1818.2718.1018.2318.06125,300
Sep 6, 202418.3718.4418.0518.0717.90115,600
Sep 5, 202418.0518.3318.0518.2918.1278,700
Sep 4, 202418.0418.2218.0218.1417.9775,000
Sep 3, 202419.0019.0018.4418.4718.3068,900
Aug 30, 202419.2619.3019.1319.2519.0786,000
Aug 29, 202419.4119.4719.3219.3219.1541,600
Aug 28, 202419.2619.3319.1019.1819.0045,100
Aug 27, 202419.2719.4119.2319.3519.1788,000
Aug 26, 202419.2619.3519.2319.2519.0750,400
Aug 23, 202419.1319.4319.1319.2819.1073,200
Aug 22, 202419.0819.0818.8818.9018.7338,600
Aug 21, 202419.0319.1318.9719.1118.9361,600
Aug 20, 202418.9019.0018.8618.9518.7858,200
Aug 19, 202418.6418.8718.6418.8718.70117,200
Aug 16, 202418.2718.5118.2618.4818.3161,000
Aug 15, 202418.5718.6018.4618.4718.3081,500
Aug 14, 202418.3918.4118.2518.2718.10134,800
Aug 13, 202417.9318.3217.9318.3218.15659,700
Aug 12, 202417.8417.9317.7817.9017.73347,300
Aug 9, 202417.7017.8717.6717.8717.70132,300
Aug 8, 202417.7717.9117.6617.8817.71181,700
Aug 7, 202417.8917.9917.6317.6317.47263,700
Aug 6, 202417.3617.6417.3117.5417.38286,600
Aug 5, 202417.2817.6617.2317.5217.36192,800
Aug 2, 202417.8317.8617.5717.7617.60101,800
Aug 1, 202418.6618.6918.1118.1918.0266,300
Jul 31, 202418.8618.8618.5718.5918.42103,800
Jul 30, 202418.4118.4918.3418.3618.19121,100
Jul 29, 202418.4118.4218.3018.3218.15165,700
Jul 26, 202418.3818.4518.3418.3718.20106,000
Jul 25, 202418.2318.3618.1718.2418.07141,100
Jul 24, 202418.5718.7218.4818.5218.3576,300
Jul 23, 202418.5318.5718.3218.3218.1599,600
Jul 22, 202418.8118.9118.7318.8718.7089,500
Jul 19, 202419.1219.1918.9519.0018.82103,200
Jul 18, 202420.4520.5320.2620.2820.0943,300
Jul 17, 202420.1520.2420.1420.1820.0058,100
Jul 16, 202419.9020.2019.9020.1819.9950,200
Jul 15, 202419.9820.1619.9820.0319.8448,600
Jul 12, 202420.3020.5020.3020.4020.2247,100
Jul 11, 202419.9520.0419.8319.8319.6572,800
Jul 10, 202419.6119.6719.5319.6219.4453,100
Jul 9, 202419.6619.7319.5319.6519.4747,000
Jul 8, 202419.8419.8519.6419.6519.4765,600
Jul 5, 202420.0420.0819.8219.9719.7949,900
Jul 3, 202419.8520.0419.8419.9819.8040,900
Jul 2, 202419.5819.7519.5619.7319.5586,300
Jul 1, 202419.9819.9819.5519.7019.5288,000
Jun 28, 202419.8519.9819.8519.8819.7056,000
Jun 27, 202419.9420.0419.7619.8019.62114,400
Jun 26, 202419.9220.1519.9020.1119.9253,800
Jun 25, 202420.2020.4120.1920.3520.1662,700
Jun 24, 202420.5920.7720.5020.5020.3170,200
Jun 21, 202420.4120.4520.3420.3820.1968,200
Jun 20, 202420.4520.7420.4520.5620.37121,600
Jun 18, 202420.0520.2320.0520.2120.02110,700
Jun 17, 202419.9320.0619.8320.0319.8472,200
Jun 14, 202420.0820.1319.9220.0819.8956,400
Jun 13, 202420.9120.9220.5220.6420.4547,400
Jun 12, 202421.3521.3720.9621.0720.8859,700
Jun 11, 202420.3220.4320.2520.3620.1760,000
Jun 10, 202420.2920.6520.2920.6520.4657,600
Jun 7, 202420.6420.7320.5820.5820.3939,500
Jun 6, 202420.9420.9920.8620.9920.80214,200
Jun 5, 202420.9020.9020.7420.8920.7051,100
Jun 4, 202420.5020.7020.4920.6720.4844,500
Jun 3, 202420.8020.8120.6020.6920.5049,700
May 31, 202420.7020.8620.6020.8620.6772,800
May 30, 202420.4020.5020.3320.4020.2168,600
May 29, 202420.5820.7320.3320.5220.33113,900
May 28, 202421.1621.1620.9821.0620.87144,300
May 24, 202420.9421.1420.8920.9820.79146,100
May 23, 202421.0021.0120.6920.7420.55111,800
May 22, 202421.3921.3920.8220.9020.71178,800
May 21, 202421.5321.5421.4221.4821.28250,000
May 20, 202421.4021.7321.4021.6521.4565,600
May 17, 202420.0720.3620.0620.3620.17376,200
May 16, 202420.1420.1520.0020.0019.8261,200
May 15, 2024 0.173 Dividend
May 15, 202420.2420.4520.2420.4220.2348,300
May 14, 202419.9320.0619.7719.9819.6258,500
May 13, 202419.9420.0119.8519.8719.5254,400
May 10, 202420.0220.0919.9820.0419.6845,200
May 9, 202419.7419.8919.7419.8319.4842,500
May 8, 202419.5319.6819.5319.5819.2343,400
May 7, 202419.3219.5819.3219.4619.1171,100
May 6, 202418.9019.0718.9019.0618.7288,100
May 3, 202418.9619.0518.8418.9818.6464,300
May 2, 202418.8918.8918.6518.8518.5169,800
May 1, 202418.5918.9418.5318.6718.3445,300
Apr 30, 202418.7518.8318.4618.4618.1369,300
Apr 29, 202418.8518.9818.8218.9118.5793,100
Apr 26, 202418.6918.7418.6218.7318.40811,400
Apr 25, 202418.4418.7518.4218.7118.382,536,700
Apr 24, 202418.9119.0118.7319.0118.67691,600
Apr 23, 202418.9519.0618.8418.9818.64124,100
Apr 22, 202419.0419.2919.0019.1518.8185,800
Apr 19, 202419.3319.4419.2919.3218.9873,800
Apr 18, 202419.3619.5419.3119.3819.0351,900