Epiroc AB (publ) (LON:0YSV)
London · Delayed Price · Currency is GBP · Price in SEK 196.90
-1.20 (-0.61%)
At close: Mar 27, 2026
LON:0YSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 196.70 | 197.10 | 195.40 | 196.90 | 196.90 | -0.61% | 10,345 |
| Mar 26, 2026 | 199.60 | 199.60 | 198.10 | 198.10 | 198.10 | -1.34% | 3,504 |
| Mar 25, 2026 | 200.00 | 201.20 | 200.00 | 200.80 | 200.80 | 2.76% | 6,930 |
| Mar 24, 2026 | 195.15 | 195.40 | 191.60 | 195.40 | 195.40 | -1.36% | 80,458 |
| Mar 23, 2026 | 188.80 | 198.30 | 186.80 | 198.10 | 198.10 | 2.06% | 495,791 |
| Mar 20, 2026 | 194.80 | 195.40 | 191.20 | 194.10 | 194.10 | 0.62% | 9,942 |
| Mar 19, 2026 | 196.80 | 197.10 | 191.90 | 192.90 | 192.90 | -7.35% | 9,587 |
| Mar 18, 2026 | 211.00 | 211.00 | 205.20 | 208.20 | 208.20 | -1.14% | 1,037,997 |
| Mar 17, 2026 | 208.50 | 210.80 | 206.60 | 210.60 | 210.60 | 0.67% | 30,978 |
| Mar 16, 2026 | 210.00 | 212.30 | 208.80 | 209.20 | 209.20 | -2.15% | 45,881 |
| Mar 13, 2026 | 214.40 | 216.00 | 209.80 | 213.80 | 213.80 | -2.22% | 68,029 |
| Mar 12, 2026 | 214.60 | 219.20 | 214.40 | 218.66 | 218.66 | 2.66% | 198,342 |
| Mar 11, 2026 | 212.80 | 213.00 | 211.00 | 213.00 | 213.00 | -0.75% | 3,438 |
| Mar 10, 2026 | 212.40 | 215.60 | 212.40 | 214.60 | 214.60 | 4.28% | 39,442 |
| Mar 9, 2026 | 205.60 | 206.00 | 204.20 | 205.80 | 205.80 | -2.92% | 1,265 |
| Mar 6, 2026 | 216.80 | 217.40 | 208.60 | 212.00 | 212.00 | -1.85% | 9,772 |
| Mar 5, 2026 | 220.00 | 221.20 | 216.00 | 216.00 | 216.00 | -2.36% | 29,419 |
| Mar 4, 2026 | 223.20 | 223.20 | 219.20 | 221.23 | 221.23 | -1.15% | 29,659 |
| Mar 3, 2026 | 224.60 | 224.60 | 221.60 | 223.80 | 223.80 | -2.82% | 27,003 |
| Mar 2, 2026 | 229.60 | 231.40 | 228.60 | 230.30 | 230.30 | -2.29% | 58,335 |
| Feb 27, 2026 | 236.80 | 236.80 | 233.10 | 235.70 | 235.70 | 1.01% | 36,947 |
| Feb 26, 2026 | 230.00 | 234.60 | 230.00 | 233.33 | 233.33 | 1.63% | 10,640 |
| Feb 25, 2026 | 230.40 | 232.60 | 229.60 | 229.60 | 229.60 | 0.23% | 76,551 |
| Feb 24, 2026 | 228.60 | 230.40 | 228.00 | 229.07 | 229.07 | 1.43% | 25,563 |
| Feb 23, 2026 | 224.20 | 227.40 | 223.20 | 225.83 | 225.83 | 1.21% | 162,996 |
| Feb 20, 2026 | 222.80 | 225.40 | 222.80 | 223.12 | 223.12 | 0.23% | 27,909 |
| Feb 19, 2026 | 222.60 | 223.60 | 222.00 | 222.60 | 222.60 | -0.54% | 45,088 |
| Feb 18, 2026 | 221.60 | 224.40 | 221.60 | 223.80 | 223.80 | 1.61% | 47,782 |
| Feb 17, 2026 | 222.40 | 222.80 | 217.80 | 220.25 | 220.25 | -1.86% | 47,967 |
| Feb 16, 2026 | 225.00 | 225.00 | 223.60 | 224.43 | 224.42 | 0.18% | 29,445 |
| Feb 13, 2026 | 226.00 | 226.00 | 222.20 | 224.01 | 224.01 | -2.27% | 26,262 |
| Feb 12, 2026 | 229.00 | 230.80 | 227.80 | 229.21 | 229.21 | -0.76% | 27,703 |
| Feb 11, 2026 | 229.60 | 233.40 | 229.60 | 230.97 | 230.97 | -0.70% | 61,961 |
| Feb 10, 2026 | 234.00 | 234.60 | 230.60 | 232.59 | 232.59 | 0.36% | 44,627 |
| Feb 9, 2026 | 230.40 | 234.40 | 230.00 | 231.77 | 231.77 | 1.03% | 83,951 |
| Feb 6, 2026 | 229.20 | 231.00 | 228.60 | 229.41 | 229.40 | 0.72% | 134,368 |
| Feb 5, 2026 | 228.00 | 229.20 | 226.60 | 227.76 | 227.76 | -1.30% | 73,379 |
| Feb 4, 2026 | 230.40 | 234.50 | 228.30 | 230.75 | 230.75 | 1.05% | 38,815 |
| Feb 3, 2026 | 227.40 | 229.00 | 226.30 | 228.35 | 228.35 | 2.49% | 104,892 |
| Feb 2, 2026 | 215.20 | 223.00 | 215.00 | 222.80 | 222.80 | -0.62% | 61,774 |
| Jan 30, 2026 | 223.20 | 224.20 | 220.20 | 224.20 | 224.20 | -1.82% | 206,298 |
| Jan 29, 2026 | 227.80 | 229.00 | 222.20 | 228.35 | 228.35 | 2.04% | 36,986 |
| Jan 28, 2026 | 224.20 | 224.40 | 222.90 | 223.79 | 223.79 | 2.73% | 33,488 |
| Jan 27, 2026 | 218.60 | 223.80 | 215.00 | 217.83 | 217.83 | 1.69% | 186,684 |
| Jan 26, 2026 | 202.40 | 215.60 | 199.70 | 214.20 | 214.20 | 7.05% | 80,707 |
| Jan 23, 2026 | 199.00 | 202.00 | 198.90 | 200.09 | 200.09 | -0.54% | 191,564 |
| Jan 22, 2026 | 200.20 | 204.00 | 199.60 | 201.17 | 201.17 | 0.28% | 18,012 |
| Jan 21, 2026 | 199.20 | 202.20 | 199.00 | 200.62 | 200.62 | 0.80% | 100,887 |
| Jan 20, 2026 | 197.60 | 200.80 | 197.00 | 199.02 | 199.02 | 1.28% | 72,542 |
| Jan 19, 2026 | 196.70 | 198.60 | 196.40 | 196.50 | 196.50 | -2.37% | 30,062 |