Epiroc AB (publ) (LON:0YSV)
London · Delayed Price · Currency is GBP · Price in SEK 174.10
+0.80 (0.46%)
At close: Aug 4, 2025
Epiroc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 174.20 | 175.30 | 174.20 | 174.30 | 174.30 | 0.52% | 44,154 |
| Aug 6, 2025 | 175.10 | 175.20 | 173.00 | 173.40 | 173.40 | -0.63% | 4,686 |
| Aug 5, 2025 | 173.80 | 174.50 | 173.60 | 174.50 | 174.50 | 0.23% | 16,985 |
| Aug 4, 2025 | 173.70 | 174.20 | 173.40 | 174.10 | 174.10 | 0.46% | 3,297 |
| Aug 1, 2025 | 173.40 | 173.90 | 172.50 | 173.30 | 173.30 | -2.11% | 38,416 |
| Jul 31, 2025 | 178.30 | 178.30 | 175.80 | 177.04 | 177.04 | -0.65% | 6,211 |
| Jul 30, 2025 | 180.00 | 180.10 | 178.20 | 178.20 | 178.20 | -1.87% | 7,944 |
| Jul 29, 2025 | 181.60 | 183.30 | 181.60 | 181.60 | 181.60 | 0.50% | 6,367 |
| Jul 28, 2025 | 183.50 | 183.50 | 180.00 | 180.70 | 180.70 | -1.15% | 11,570 |
| Jul 25, 2025 | 181.80 | 182.90 | 181.80 | 182.80 | 182.80 | -1.56% | 177 |
| Jul 24, 2025 | 184.35 | 185.70 | 182.20 | 185.70 | 185.70 | 1.09% | 77,242 |
| Jul 23, 2025 | 183.80 | 183.90 | 182.50 | 183.70 | 183.70 | 1.05% | 461,829 |
| Jul 22, 2025 | 181.30 | 182.70 | 181.30 | 181.80 | 181.80 | 0.44% | 4,888 |
| Jul 21, 2025 | 179.00 | 182.25 | 179.00 | 181.00 | 181.00 | 1.12% | 3,034 |
| Jul 18, 2025 | 194.60 | 194.60 | 176.80 | 179.00 | 179.00 | -7.68% | 7,431 |
| Jul 17, 2025 | 192.05 | 194.50 | 192.05 | 193.90 | 193.90 | 1.95% | 1,952 |
| Jul 16, 2025 | 186.80 | 191.90 | 186.60 | 190.20 | 190.20 | 1.44% | 2,484 |
| Jul 15, 2025 | 187.60 | 189.30 | 187.40 | 187.50 | 187.50 | 0.70% | 2,315 |
| Jul 14, 2025 | 187.40 | 187.40 | 185.80 | 186.20 | 186.20 | -1.53% | 7,740 |
| Jul 11, 2025 | 189.45 | 189.70 | 188.45 | 189.10 | 189.10 | 0.05% | 1,387 |
| Jul 10, 2025 | 187.10 | 189.40 | 187.10 | 189.00 | 189.00 | 1.53% | 2,813 |
| Jul 9, 2025 | 185.90 | 187.30 | 185.70 | 186.15 | 186.15 | 0.78% | 2,986 |
| Jul 8, 2025 | 184.60 | 186.00 | 184.50 | 184.70 | 184.70 | 0.27% | 1,142 |
| Jul 7, 2025 | 182.40 | 184.20 | 182.40 | 184.20 | 184.20 | -0.32% | 2,565 |
| Jul 4, 2025 | 183.10 | 184.80 | 182.90 | 184.80 | 184.80 | 0.16% | 3,077 |
| Jul 3, 2025 | 186.25 | 186.25 | 184.50 | 184.50 | 184.50 | -0.27% | 3,944 |
| Jul 2, 2025 | 182.20 | 185.00 | 182.10 | 185.00 | 185.00 | 2.66% | 12,679 |
| Jul 1, 2025 | 181.00 | 181.00 | 179.00 | 180.20 | 180.20 | -0.88% | 46,881 |
| Jun 30, 2025 | 184.20 | 184.20 | 181.00 | 181.81 | 181.81 | -1.35% | 46,108 |
| Jun 27, 2025 | 182.70 | 184.60 | 182.70 | 184.30 | 184.30 | 2.53% | 16,639 |
| Jun 26, 2025 | 178.80 | 181.20 | 178.80 | 179.75 | 179.75 | 0.48% | 6,723 |
| Jun 25, 2025 | 179.00 | 179.30 | 178.40 | 178.90 | 178.90 | -0.87% | 193,610 |
| Jun 24, 2025 | 183.40 | 183.40 | 179.30 | 180.46 | 180.46 | 0.98% | 318,504 |
| Jun 23, 2025 | 180.70 | 181.20 | 177.50 | 178.71 | 178.71 | -1.59% | 8,119 |
| Jun 19, 2025 | 181.50 | 182.40 | 181.20 | 181.60 | 181.60 | -1.10% | 16,677 |
| Jun 18, 2025 | 184.40 | 184.60 | 181.70 | 183.61 | 183.61 | -0.82% | 57,031 |
| Jun 17, 2025 | 184.90 | 186.90 | 184.40 | 185.12 | 185.12 | -0.29% | 33,590 |
| Jun 16, 2025 | 184.70 | 186.50 | 184.40 | 185.67 | 185.67 | 0.61% | 44,655 |
| Jun 13, 2025 | 184.90 | 185.80 | 183.90 | 184.55 | 184.55 | 0.09% | 7,282 |
| Jun 12, 2025 | 183.50 | 185.10 | 183.00 | 184.38 | 184.38 | -1.19% | 73,925 |
| Jun 11, 2025 | 188.80 | 188.80 | 185.90 | 186.60 | 186.60 | -0.72% | 30,189 |
| Jun 10, 2025 | 188.10 | 188.95 | 187.30 | 187.96 | 187.96 | -0.23% | 12,742 |
| Jun 9, 2025 | 189.70 | 189.80 | 187.90 | 188.40 | 188.40 | -0.30% | 12,850 |
| Jun 5, 2025 | 190.70 | 191.30 | 187.90 | 188.97 | 188.97 | -0.44% | 13,723 |
| Jun 4, 2025 | 188.65 | 189.80 | 188.65 | 189.80 | 189.80 | 1.50% | 2,609 |
| Jun 3, 2025 | 186.70 | 187.10 | 184.80 | 187.00 | 187.00 | -0.05% | 23,738 |
| Jun 2, 2025 | 186.00 | 187.20 | 186.00 | 187.10 | 187.10 | -0.21% | 7,863 |
| May 30, 2025 | 186.80 | 189.70 | 186.80 | 187.50 | 187.50 | -1.37% | 1,025,735 |
| May 28, 2025 | 188.20 | 190.80 | 188.20 | 190.10 | 190.10 | 0.53% | 15,328 |
| May 27, 2025 | 190.50 | 190.50 | 188.50 | 189.10 | 189.10 | 0.01% | 10,337 |