Epiroc AB (publ) (LON:0YSV)
London · Delayed Price · Currency is GBP · Price in SEK 234.43
-0.89 (-0.38%)
At close: May 13, 2026
LON:0YSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 235.40 | 236.20 | 232.80 | 235.32 | 235.32 | -0.29% | 25,416 |
| May 11, 2026 | 233.00 | 238.00 | 233.00 | 236.00 | 236.00 | 2.37% | 42,601 |
| May 8, 2026 | 233.40 | 233.40 | 229.40 | 230.53 | 230.53 | -2.48% | 16,741 |
| May 7, 2026 | 240.20 | 240.80 | 234.60 | 236.40 | 236.40 | -0.71% | 26,629 |
| May 6, 2026 | 232.50 | 240.60 | 232.50 | 238.09 | 238.09 | 4.22% | 32,640 |
| May 5, 2026 | 226.40 | 232.00 | 223.60 | 228.45 | 226.58 | -0.32% | 434,394 |
| May 4, 2026 | 230.50 | 231.60 | 226.60 | 229.18 | 227.30 | 2.82% | 4,418 |
| Apr 30, 2026 | 221.00 | 228.20 | 221.00 | 222.89 | 221.06 | -0.36% | 52,705 |
| Apr 29, 2026 | 209.00 | 227.00 | 209.00 | 223.70 | 221.87 | 6.12% | 51,734 |
| Apr 28, 2026 | 212.60 | 213.80 | 208.20 | 210.81 | 209.08 | -1.89% | 81,669 |
| Apr 27, 2026 | 215.00 | 216.60 | 212.60 | 214.86 | 213.10 | -0.82% | 434,985 |
| Apr 24, 2026 | 215.40 | 217.20 | 214.60 | 216.64 | 214.87 | -0.89% | 65,250 |
| Apr 23, 2026 | 217.00 | 220.80 | 215.60 | 218.60 | 216.81 | 0.64% | 27,369 |
| Apr 22, 2026 | 217.60 | 220.00 | 214.00 | 217.20 | 215.42 | -0.61% | 31,915 |
| Apr 21, 2026 | 218.40 | 218.60 | 215.60 | 218.52 | 216.73 | 0.13% | 3,682 |
| Apr 20, 2026 | 218.40 | 219.00 | 217.60 | 218.24 | 216.45 | - | 3,658 |
| Apr 17, 2026 | 215.60 | 221.40 | 214.80 | 218.24 | 216.45 | 0.70% | 14,715 |
| Apr 16, 2026 | 217.40 | 217.40 | 215.80 | 216.73 | 214.96 | -1.08% | 50,641 |
| Apr 15, 2026 | 219.80 | 220.40 | 217.00 | 219.11 | 217.31 | -1.52% | 21,393 |
| Apr 14, 2026 | 224.00 | 224.00 | 220.60 | 222.49 | 220.67 | 0.90% | 386,108 |
| Apr 13, 2026 | 218.90 | 220.90 | 218.90 | 220.50 | 218.69 | -0.18% | 10,352 |
| Apr 10, 2026 | 219.60 | 222.60 | 219.60 | 220.90 | 219.10 | 1.33% | 141,647 |
| Apr 9, 2026 | 216.70 | 218.00 | 216.20 | 218.00 | 216.21 | 0.37% | 110,965 |
| Apr 8, 2026 | 215.40 | 219.00 | 215.20 | 217.20 | 215.42 | 6.16% | 55,922 |
| Apr 7, 2026 | 204.40 | 205.20 | 203.20 | 204.60 | 202.92 | 0.99% | 2,321 |
| Apr 2, 2026 | 199.90 | 202.60 | 199.90 | 202.60 | 200.94 | -2.50% | 7,445 |
| Apr 1, 2026 | 208.60 | 208.60 | 205.80 | 207.80 | 206.10 | 3.80% | 43,019 |
| Mar 31, 2026 | 199.80 | 201.20 | 198.90 | 200.20 | 198.56 | 1.83% | 18,777 |
| Mar 30, 2026 | 196.40 | 198.60 | 196.40 | 196.60 | 194.99 | -0.15% | 699 |
| Mar 27, 2026 | 196.70 | 197.10 | 195.40 | 196.90 | 195.29 | -0.61% | 10,345 |
| Mar 26, 2026 | 199.60 | 199.60 | 198.10 | 198.10 | 196.48 | -1.34% | 3,504 |
| Mar 25, 2026 | 200.00 | 201.20 | 200.00 | 200.80 | 199.16 | 2.76% | 6,930 |
| Mar 24, 2026 | 195.15 | 195.40 | 191.60 | 195.40 | 193.80 | -1.36% | 80,458 |
| Mar 23, 2026 | 188.80 | 198.30 | 186.80 | 198.10 | 196.48 | 2.06% | 495,791 |
| Mar 20, 2026 | 194.80 | 195.40 | 191.20 | 194.10 | 192.51 | 0.62% | 9,942 |
| Mar 19, 2026 | 196.80 | 197.10 | 191.90 | 192.90 | 191.32 | -7.35% | 9,587 |
| Mar 18, 2026 | 211.00 | 211.00 | 205.20 | 208.20 | 206.49 | -1.14% | 1,037,997 |
| Mar 17, 2026 | 208.50 | 210.80 | 206.60 | 210.60 | 208.88 | 0.67% | 30,978 |
| Mar 16, 2026 | 210.00 | 212.30 | 208.80 | 209.20 | 207.49 | -2.15% | 45,881 |
| Mar 13, 2026 | 214.40 | 216.00 | 209.80 | 213.80 | 212.05 | -2.22% | 68,029 |
| Mar 12, 2026 | 214.60 | 219.20 | 214.40 | 218.66 | 216.86 | 2.66% | 198,342 |
| Mar 11, 2026 | 212.80 | 213.00 | 211.00 | 213.00 | 211.26 | -0.75% | 3,438 |
| Mar 10, 2026 | 212.40 | 215.60 | 212.40 | 214.60 | 212.84 | 4.28% | 39,442 |
| Mar 9, 2026 | 205.60 | 206.00 | 204.20 | 205.80 | 204.11 | -2.92% | 1,265 |
| Mar 6, 2026 | 216.80 | 217.40 | 208.60 | 212.00 | 210.26 | -1.85% | 9,772 |
| Mar 5, 2026 | 220.00 | 221.20 | 216.00 | 216.00 | 214.23 | -2.36% | 29,419 |
| Mar 4, 2026 | 223.20 | 223.20 | 219.20 | 221.23 | 219.42 | -1.15% | 29,659 |
| Mar 3, 2026 | 224.60 | 224.60 | 221.60 | 223.80 | 221.97 | -2.82% | 27,003 |
| Mar 2, 2026 | 229.60 | 231.40 | 228.60 | 230.30 | 228.41 | -2.29% | 58,335 |
| Feb 27, 2026 | 236.80 | 236.80 | 233.10 | 235.70 | 233.77 | 1.01% | 36,947 |