Epiroc AB (publ) (LON:0YSV)
London · Delayed Price · Currency is GBP · Price in SEK 217.50
+0.90 (0.42%)
At close: Aug 11, 2026
LON:0YSV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 216.50 | 218.50 | 216.00 | 217.50 | 217.50 | 0.42% | 13,937 |
| Aug 10, 2026 | 215.80 | 217.60 | 214.60 | 216.60 | 216.60 | 0.65% | 14,118 |
| Aug 7, 2026 | 214.00 | 216.00 | 214.00 | 215.20 | 215.20 | 0.66% | 16,801 |
| Aug 6, 2026 | 214.40 | 216.20 | 213.79 | 213.79 | 213.79 | -0.93% | 3,658 |
| Aug 5, 2026 | 217.40 | 217.80 | 214.40 | 215.80 | 215.80 | 1.03% | 6,488 |
| Aug 4, 2026 | 212.40 | 213.80 | 212.00 | 213.60 | 213.60 | 2.15% | 4,058 |
| Aug 3, 2026 | 208.70 | 209.40 | 207.30 | 209.10 | 209.10 | 0.24% | 54,371 |
| Jul 31, 2026 | 210.80 | 210.80 | 207.30 | 208.60 | 208.60 | 1.07% | 13,931 |
| Jul 30, 2026 | 202.60 | 206.60 | 202.00 | 206.40 | 206.40 | 2.25% | 139,689 |
| Jul 29, 2026 | 206.40 | 206.40 | 201.60 | 201.85 | 201.85 | -1.82% | 441,036 |
| Jul 28, 2026 | 210.20 | 210.20 | 204.30 | 205.60 | 205.60 | -1.81% | 23,997 |
| Jul 27, 2026 | 212.80 | 213.80 | 209.40 | 209.40 | 209.40 | -1.23% | 5,257 |
| Jul 24, 2026 | 209.20 | 212.40 | 209.20 | 212.00 | 212.00 | 2.32% | 36,370 |
| Jul 23, 2026 | 208.20 | 209.80 | 207.20 | 207.20 | 207.20 | -0.58% | 31,813 |
| Jul 22, 2026 | 205.60 | 208.40 | 204.20 | 208.40 | 208.40 | 5.25% | 7,186 |
| Jul 21, 2026 | 198.30 | 201.20 | 198.01 | 198.01 | 198.01 | -0.04% | 27,906 |
| Jul 20, 2026 | 198.50 | 201.00 | 197.70 | 198.10 | 198.10 | -1.15% | 115,308 |
| Jul 17, 2026 | 212.00 | 212.00 | 196.20 | 200.40 | 200.40 | -6.27% | 56,210 |
| Jul 16, 2026 | 213.80 | 213.80 | 210.40 | 213.80 | 213.80 | -0.56% | 35,042 |
| Jul 15, 2026 | 215.20 | 219.20 | 215.00 | 215.00 | 215.00 | -2.09% | 46,907 |
| Jul 14, 2026 | 216.40 | 220.20 | 215.80 | 219.60 | 219.60 | 0.89% | 30,177 |
| Jul 13, 2026 | 217.00 | 218.80 | 216.20 | 217.66 | 217.66 | -1.15% | 4,810 |
| Jul 10, 2026 | 218.10 | 221.40 | 218.10 | 220.20 | 220.20 | 1.35% | 9,467 |
| Jul 9, 2026 | 218.80 | 218.80 | 215.80 | 217.27 | 217.27 | 0.32% | 172,878 |
| Jul 8, 2026 | 218.00 | 218.80 | 215.20 | 216.57 | 216.57 | -2.09% | 25,774 |
| Jul 7, 2026 | 223.20 | 224.20 | 218.90 | 221.18 | 221.18 | -2.31% | 13,201 |
| Jul 6, 2026 | 225.00 | 226.60 | 224.20 | 226.40 | 226.40 | 0.14% | 6,642 |
| Jul 3, 2026 | 223.80 | 226.60 | 223.00 | 226.09 | 226.09 | 1.80% | 50,164 |
| Jul 2, 2026 | 217.60 | 223.60 | 217.60 | 222.10 | 222.10 | 0.29% | 3,765 |
| Jul 1, 2026 | 223.80 | 223.80 | 220.00 | 221.46 | 221.46 | -1.49% | 37,363 |
| Jun 30, 2026 | 224.00 | 225.60 | 224.00 | 224.80 | 224.80 | 2.68% | 159,944 |
| Jun 29, 2026 | 219.20 | 220.50 | 218.00 | 218.93 | 218.93 | 1.03% | 192,887 |
| Jun 26, 2026 | 216.20 | 218.40 | 216.20 | 216.70 | 216.70 | -1.61% | 78,897 |
| Jun 25, 2026 | 219.60 | 221.80 | 218.60 | 220.24 | 220.24 | -0.37% | 247,153 |
| Jun 24, 2026 | 224.00 | 224.80 | 217.60 | 221.07 | 221.07 | -1.04% | 126,843 |
| Jun 23, 2026 | 226.00 | 226.20 | 223.20 | 223.40 | 223.40 | -4.39% | 46,162 |
| Jun 22, 2026 | 236.20 | 237.20 | 231.60 | 233.67 | 233.67 | -0.82% | 438,846 |
| Jun 18, 2026 | 235.00 | 237.00 | 233.00 | 235.60 | 235.60 | 0.68% | 50,264 |
| Jun 17, 2026 | 232.80 | 234.80 | 232.80 | 234.00 | 234.00 | 0.94% | 46,965 |
| Jun 16, 2026 | 234.40 | 235.40 | 231.20 | 231.82 | 231.82 | -0.81% | 385,855 |
| Jun 15, 2026 | 234.00 | 235.40 | 231.70 | 233.71 | 233.71 | 2.69% | 35,868 |
| Jun 12, 2026 | 230.00 | 231.40 | 227.60 | 227.60 | 227.60 | 1.43% | 6,631 |
| Jun 11, 2026 | 225.80 | 225.80 | 224.00 | 224.40 | 224.40 | -1.09% | 366,100 |
| Jun 10, 2026 | 224.60 | 227.00 | 222.40 | 226.87 | 226.87 | -1.96% | 16,746 |
| Jun 9, 2026 | 231.80 | 231.80 | 225.20 | 231.40 | 231.40 | 0.26% | 803,733 |
| Jun 8, 2026 | 230.40 | 232.60 | 228.40 | 230.80 | 230.80 | -1.79% | 37,222 |
| Jun 5, 2026 | 239.20 | 239.20 | 234.00 | 235.00 | 235.00 | -2.16% | 94,076 |
| Jun 4, 2026 | 240.60 | 241.00 | 239.60 | 240.20 | 240.20 | 0.48% | 6,720 |
| Jun 3, 2026 | 238.40 | 239.80 | 238.40 | 239.05 | 239.05 | 0.91% | 3,161 |
| Jun 2, 2026 | 235.60 | 239.20 | 234.20 | 236.90 | 236.90 | 3.54% | 23,665 |