Epiroc AB (publ) (EPIAF)
OTCMKTS
· Delayed Price · Currency is USD
22.49
+0.66 (3.03%)
May 23, 2025, 3:44 PM EDT
Epiroc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 22.44 | 22.49 | 21.86 | 21.96 | - | 0.64% | 108 |
| May 22, 2025 | 22.94 | 22.94 | 21.82 | 21.82 | 21.82 | -7.98% | 8,689 |
| May 21, 2025 | 22.98 | 23.72 | 22.98 | 23.72 | 23.72 | 0.08% | 616 |
| May 20, 2025 | 23.61 | 23.75 | 22.81 | 23.70 | 23.70 | -0.63% | 5,427 |
| May 19, 2025 | 23.69 | 23.92 | 22.93 | 23.85 | 23.85 | 5.36% | 61,255 |
| May 16, 2025 | 23.41 | 23.51 | 22.60 | 22.63 | 22.63 | -5.38% | 11,714 |
| May 15, 2025 | 23.94 | 24.05 | 23.05 | 23.92 | 23.92 | 4.73% | 12,925 |
| May 14, 2025 | 23.83 | 23.83 | 22.84 | 22.84 | 22.84 | -3.77% | 1,345 |
| May 13, 2025 | 23.79 | 23.79 | 22.84 | 23.73 | 23.73 | 0.88% | 1,552 |
| May 12, 2025 | 23.51 | 23.80 | 22.60 | 23.53 | 23.53 | 5.72% | 20,052 |
| May 9, 2025 | 23.31 | 23.55 | 22.22 | 22.25 | 22.07 | 1.02% | 12,803 |
| May 8, 2025 | 23.42 | 23.42 | 22.03 | 22.03 | 21.85 | -4.76% | 7,655 |
| May 7, 2025 | 23.14 | 23.27 | 22.14 | 23.13 | 22.94 | 3.66% | 5,296 |
| May 6, 2025 | 23.12 | 23.27 | 22.11 | 22.31 | 22.13 | -2.39% | 8,930 |
| May 5, 2025 | 22.91 | 22.91 | 21.94 | 22.86 | 22.67 | 3.01% | 6,842 |
| May 2, 2025 | 23.01 | 23.14 | 22.10 | 22.19 | 22.01 | 7.26% | 10,329 |
| May 1, 2025 | 22.23 | 22.23 | 20.69 | 20.69 | 20.52 | -2.75% | 4,484 |
| Apr 30, 2025 | 21.33 | 22.24 | 21.28 | 21.28 | 21.10 | 0.17% | 1,226 |
| Apr 29, 2025 | 22.38 | 22.38 | 21.24 | 21.24 | 21.07 | 0.74% | 13,179 |
| Apr 28, 2025 | 21.98 | 22.06 | 20.96 | 21.09 | 20.91 | -1.06% | 2,737 |
| Apr 25, 2025 | 22.01 | 22.18 | 21.24 | 21.31 | 21.14 | 0.56% | 2,317 |
| Apr 24, 2025 | 21.05 | 21.92 | 21.05 | 21.19 | 21.02 | 3.04% | 61,631 |
| Apr 23, 2025 | 21.67 | 21.67 | 20.57 | 20.57 | 20.40 | 0.82% | 753 |
| Apr 22, 2025 | 20.26 | 21.35 | 20.11 | 20.40 | 20.23 | 4.46% | 7,308 |
| Apr 21, 2025 | 21.05 | 21.05 | 19.53 | 19.53 | 19.37 | -1.41% | 5,967 |
| Apr 17, 2025 | 19.70 | 21.32 | 19.70 | 19.81 | 19.64 | -1.92% | 5,982 |
| Apr 16, 2025 | 19.60 | 20.23 | 19.42 | 20.19 | 20.03 | 5.54% | 12,331 |
| Apr 15, 2025 | 19.47 | 19.96 | 19.05 | 19.13 | 18.98 | -0.48% | 9,504 |
| Apr 14, 2025 | 19.36 | 20.05 | 19.23 | 19.23 | 19.07 | 0.95% | 6,376 |
| Apr 11, 2025 | 19.19 | 19.28 | 18.71 | 19.05 | 18.89 | 3.45% | 8,327 |
| Apr 10, 2025 | 18.65 | 19.38 | 18.37 | 18.41 | 18.26 | -2.21% | 36,871 |
| Apr 9, 2025 | 18.28 | 19.01 | 17.27 | 18.83 | 18.67 | 5.31% | 19,359 |
| Apr 8, 2025 | 17.87 | 18.53 | 17.18 | 17.88 | 17.73 | 0.77% | 21,600 |
| Apr 7, 2025 | 19.03 | 19.03 | 17.50 | 17.74 | 17.60 | -5.22% | 14,120 |
| Apr 4, 2025 | 18.31 | 18.93 | 17.80 | 18.72 | 18.56 | -3.39% | 5,928 |
| Apr 3, 2025 | 20.49 | 20.49 | 19.35 | 19.37 | 19.21 | -2.91% | 7,421 |
| Apr 2, 2025 | 19.63 | 20.59 | 19.63 | 19.95 | 19.79 | -0.67% | 3,345 |
| Apr 1, 2025 | 20.85 | 21.00 | 20.09 | 20.09 | 19.92 | -1.75% | 1,793 |
| Mar 31, 2025 | 20.75 | 20.79 | 20.02 | 20.45 | 20.28 | -0.24% | 4,409 |
| Mar 28, 2025 | 21.38 | 21.38 | 20.50 | 20.50 | 20.33 | -2.20% | 7,592 |
| Mar 27, 2025 | 21.51 | 21.73 | 20.96 | 20.96 | 20.78 | 0.36% | 1,663 |
| Mar 26, 2025 | 21.78 | 21.96 | 20.88 | 20.88 | 20.71 | -2.68% | 4,036 |
| Mar 25, 2025 | 22.16 | 22.26 | 21.35 | 21.45 | 21.28 | -2.78% | 2,396 |
| Mar 24, 2025 | 21.58 | 22.07 | 21.15 | 22.07 | 21.89 | 1.71% | 5,799 |
| Mar 21, 2025 | 21.65 | 21.75 | 20.86 | 21.70 | 21.52 | -1.35% | 2,074 |
| Mar 20, 2025 | 21.71 | 21.99 | 21.28 | 21.99 | 21.81 | -0.91% | 2,774 |
| Mar 19, 2025 | 21.27 | 22.26 | 21.27 | 22.19 | 22.01 | 3.42% | 3,188 |
| Mar 18, 2025 | 22.10 | 22.25 | 21.45 | 21.46 | 21.28 | 0.50% | 2,870 |
| Mar 17, 2025 | 21.86 | 22.12 | 21.22 | 21.35 | 21.18 | 0.99% | 5,052 |
| Mar 14, 2025 | 21.09 | 21.84 | 21.09 | 21.14 | 20.97 | 4.21% | 3,374 |