Epiroc AB (publ) (STO:EPI.A)
Sweden · Delayed Price · Currency is SEK 269.10
+3.60 (1.36%)
At close: Feb 6, 2026
Epiroc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 269.70 | 269.70 | 266.80 | 267.80 | - | -0.48% | 172,160 |
| Feb 6, 2026 | 266.30 | 269.10 | 264.20 | 269.10 | 269.10 | 1.36% | 2,084,476 |
| Feb 5, 2026 | 265.20 | 266.20 | 262.20 | 265.50 | 265.50 | 0.11% | 2,169,279 |
| Feb 4, 2026 | 263.40 | 270.60 | 263.10 | 265.20 | 265.20 | 1.30% | 2,865,676 |
| Feb 3, 2026 | 255.80 | 262.30 | 254.50 | 261.80 | 261.80 | 3.48% | 2,241,395 |
| Feb 2, 2026 | 245.60 | 253.20 | 242.10 | 253.00 | 253.00 | 1.32% | 1,710,145 |
| Jan 30, 2026 | 252.50 | 254.00 | 249.40 | 249.70 | 249.70 | -2.04% | 1,741,932 |
| Jan 29, 2026 | 252.20 | 260.20 | 251.20 | 254.90 | 254.90 | 1.47% | 2,875,689 |
| Jan 28, 2026 | 253.50 | 254.50 | 249.20 | 251.20 | 251.20 | -0.48% | 1,776,000 |
| Jan 27, 2026 | 248.30 | 252.90 | 243.50 | 252.40 | 252.40 | 3.15% | 4,213,780 |
| Jan 26, 2026 | 228.20 | 245.10 | 221.60 | 244.70 | 244.70 | 7.51% | 3,967,079 |
| Jan 23, 2026 | 225.10 | 228.00 | 224.30 | 227.60 | 227.60 | 1.11% | 2,305,486 |
| Jan 22, 2026 | 231.60 | 231.80 | 225.10 | 225.10 | 225.10 | -2.30% | 3,345,451 |
| Jan 21, 2026 | 227.50 | 230.50 | 226.30 | 230.40 | 230.40 | 1.27% | 1,212,084 |
| Jan 20, 2026 | 224.40 | 228.30 | 224.20 | 227.50 | 227.50 | 0.84% | 1,270,283 |
| Jan 19, 2026 | 224.70 | 226.70 | 223.20 | 225.60 | 225.60 | -1.36% | 1,059,747 |
| Jan 16, 2026 | 229.20 | 230.20 | 228.10 | 228.70 | 228.70 | - | 908,069 |
| Jan 15, 2026 | 225.40 | 228.90 | 225.40 | 228.70 | 228.70 | 1.33% | 1,304,940 |
| Jan 14, 2026 | 222.80 | 225.80 | 222.80 | 225.70 | 225.70 | 1.71% | 1,448,146 |
| Jan 13, 2026 | 224.90 | 225.20 | 220.40 | 221.90 | 221.90 | -1.16% | 1,953,968 |
| Jan 12, 2026 | 222.60 | 224.70 | 222.10 | 224.50 | 224.50 | 1.04% | 1,442,293 |
| Jan 9, 2026 | 219.10 | 222.40 | 217.80 | 222.20 | 222.20 | 1.51% | 1,695,912 |
| Jan 8, 2026 | 220.30 | 220.40 | 217.30 | 218.90 | 218.90 | -1.04% | 1,172,708 |
| Jan 7, 2026 | 217.10 | 222.60 | 215.40 | 221.20 | 221.20 | 3.36% | 1,572,178 |
| Jan 5, 2026 | 211.10 | 215.70 | 211.10 | 214.00 | 214.00 | 1.81% | 956,758 |
| Jan 2, 2026 | 209.70 | 211.40 | 208.40 | 210.20 | 210.20 | 0.14% | 878,131 |
| Dec 30, 2025 | 206.20 | 210.70 | 205.80 | 209.90 | 209.90 | 1.79% | 1,691,858 |
| Dec 29, 2025 | 206.30 | 207.00 | 204.80 | 206.20 | 206.20 | 0.24% | 1,000,303 |
| Dec 23, 2025 | 207.30 | 207.50 | 205.00 | 205.70 | 205.70 | -0.63% | 905,405 |
| Dec 22, 2025 | 206.80 | 207.70 | 205.60 | 207.00 | 207.00 | 0.15% | 1,070,908 |
| Dec 19, 2025 | 207.70 | 208.60 | 206.50 | 206.70 | 206.70 | -0.72% | 2,926,875 |
| Dec 18, 2025 | 204.70 | 208.80 | 204.30 | 208.20 | 208.20 | 1.46% | 1,516,616 |
| Dec 17, 2025 | 208.30 | 209.60 | 204.90 | 205.20 | 205.20 | -1.87% | 2,107,395 |
| Dec 16, 2025 | 212.20 | 212.60 | 208.40 | 209.10 | 209.10 | -1.88% | 2,249,965 |
| Dec 15, 2025 | 211.70 | 214.70 | 211.10 | 213.10 | 213.10 | 0.95% | 1,108,212 |
| Dec 12, 2025 | 213.90 | 215.30 | 211.10 | 211.10 | 211.10 | -0.98% | 1,265,236 |
| Dec 11, 2025 | 212.40 | 214.40 | 210.90 | 213.20 | 213.20 | 0.61% | 970,793 |
| Dec 10, 2025 | 213.00 | 213.10 | 211.30 | 211.90 | 211.90 | -0.75% | 1,215,705 |
| Dec 9, 2025 | 213.60 | 215.00 | 211.90 | 213.50 | 213.50 | 0.95% | 3,804,182 |
| Dec 8, 2025 | 210.00 | 211.70 | 209.40 | 211.50 | 211.50 | 0.48% | 940,660 |
| Dec 5, 2025 | 207.00 | 210.80 | 205.00 | 210.50 | 210.50 | 1.94% | 1,563,931 |
| Dec 4, 2025 | 205.90 | 207.90 | 204.40 | 206.50 | 206.50 | 1.72% | 2,571,722 |
| Dec 3, 2025 | 201.30 | 203.30 | 201.00 | 203.00 | 203.00 | 1.15% | 2,089,207 |
| Dec 2, 2025 | 202.60 | 202.60 | 200.20 | 200.70 | 200.70 | -0.79% | 1,110,137 |
| Dec 1, 2025 | 202.30 | 202.60 | 200.80 | 202.30 | 202.30 | -0.15% | 982,073 |
| Nov 28, 2025 | 202.30 | 203.30 | 202.00 | 202.60 | 202.60 | 0.15% | 1,044,907 |
| Nov 27, 2025 | 202.00 | 203.50 | 201.80 | 202.30 | 202.30 | -0.05% | 741,882 |
| Nov 26, 2025 | 200.70 | 203.20 | 200.40 | 202.40 | 202.40 | 1.15% | 846,774 |
| Nov 25, 2025 | 196.10 | 201.00 | 194.55 | 200.10 | 200.10 | 2.04% | 1,531,189 |
| Nov 24, 2025 | 192.90 | 196.80 | 192.80 | 196.10 | 196.10 | 2.35% | 2,140,951 |