Epiroc AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	20.98	21.13	20.97	21.06	21.06	1.30%	86,215
Aug 27, 2025	20.45	20.80	20.45	20.79	20.79	0.34%	55,347
Aug 26, 2025	20.81	20.81	20.63	20.72	20.72	0.84%	56,205
Aug 25, 2025	20.84	20.85	20.54	20.55	20.55	-2.34%	51,144
Aug 22, 2025	20.85	21.13	20.62	21.04	21.04	3.19%	62,583
Aug 21, 2025	20.51	20.55	20.31	20.39	20.39	0.15%	54,328
Aug 20, 2025	20.48	20.55	20.35	20.36	20.36	-0.54%	144,898
Aug 19, 2025	20.59	20.64	20.43	20.47	20.47	1.16%	75,457
Aug 18, 2025	20.36	20.38	20.16	20.24	20.24	-0.61%	65,232
Aug 15, 2025	20.27	20.50	20.27	20.36	20.36	0.59%	55,808
Aug 14, 2025	20.43	20.43	20.16	20.24	20.24	-0.69%	54,239
Aug 13, 2025	20.54	20.54	20.36	20.38	20.38	-0.63%	47,512
Aug 12, 2025	20.39	20.53	20.32	20.51	20.51	1.38%	47,252
Aug 11, 2025	20.54	20.54	20.21	20.23	20.23	-2.22%	52,387
Aug 8, 2025	20.68	20.70	20.47	20.69	20.69	0.58%	71,687
Aug 7, 2025	20.60	20.63	20.49	20.57	20.57	0.93%	64,076
Aug 6, 2025	20.34	20.55	20.25	20.38	20.38	0.20%	38,442
Aug 5, 2025	20.38	20.45	20.23	20.34	20.34	0.25%	55,504
Aug 4, 2025	20.28	20.39	20.26	20.29	20.29	-	73,591
Aug 1, 2025	20.22	20.39	20.14	20.29	20.29	-0.15%	70,369
Jul 31, 2025	20.53	20.57	20.32	20.32	20.32	-2.03%	68,837
Jul 30, 2025	20.92	21.00	20.66	20.74	20.74	-2.08%	51,058
Jul 29, 2025	21.22	21.38	21.12	21.18	21.18	-0.66%	40,017
Jul 28, 2025	21.30	21.52	21.25	21.32	21.32	-2.11%	38,188
Jul 25, 2025	21.50	21.78	21.50	21.78	21.78	0.69%	52,535
Jul 24, 2025	21.60	21.86	21.60	21.63	21.63	-1.59%	45,059
Jul 23, 2025	21.85	21.98	21.60	21.98	21.98	1.85%	50,212
Jul 22, 2025	21.47	21.58	21.38	21.58	21.58	1.08%	63,488
Jul 21, 2025	21.25	21.48	21.25	21.35	21.35	2.79%	57,145
Jul 18, 2025	21.05	21.14	20.72	20.77	20.77	-8.90%	65,473
Jul 17, 2025	22.73	22.81	22.54	22.80	22.80	0.88%	48,386
Jul 16, 2025	22.42	22.66	22.33	22.60	22.60	1.89%	47,518
Jul 15, 2025	22.35	22.40	22.13	22.18	22.18	-0.27%	32,751
Jul 14, 2025	22.19	22.26	22.07	22.24	22.24	-1.64%	37,149
Jul 11, 2025	22.67	22.72	22.55	22.61	22.61	-1.65%	44,264
Jul 10, 2025	22.81	22.99	22.70	22.99	22.99	2.13%	55,959
Jul 9, 2025	22.53	22.53	22.27	22.51	22.51	0.49%	54,115
Jul 8, 2025	22.39	22.41	22.09	22.40	22.40	0.72%	44,166
Jul 7, 2025	22.27	22.37	22.08	22.24	22.24	0.23%	38,655
Jul 3, 2025	22.40	22.40	22.13	22.19	22.19	-0.63%	28,826
Jul 2, 2025	21.91	22.39	21.91	22.33	22.33	1.82%	49,872
Jul 1, 2025	21.68	21.95	21.61	21.93	21.93	0.69%	42,751
Jun 30, 2025	21.91	22.18	21.69	21.78	21.78	-2.90%	39,787
Jun 27, 2025	22.11	22.53	22.11	22.43	22.43	2.23%	43,918
Jun 26, 2025	21.67	22.01	21.67	21.94	21.94	0.71%	50,879
Jun 25, 2025	21.52	21.88	21.52	21.79	21.79	-0.02%	35,309
Jun 24, 2025	21.37	22.02	21.37	21.79	21.79	1.17%	41,864
Jun 23, 2025	21.13	21.79	21.13	21.54	21.54	-0.01%	41,409
Jun 20, 2025	21.30	21.79	21.30	21.54	21.54	-1.10%	60,724
Jun 18, 2025	21.90	22.09	21.77	21.78	21.78	-2.02%	42,292