Epiroc AB (publ) (STO:EPI.A)
Sweden · Delayed Price · Currency is SEK 197.60
-2.25 (-1.13%)
Aug 29, 2025, 5:29 PM CET
Epiroc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 199.35 | 199.90 | 197.55 | 197.60 | 197.60 | -1.13% | 823,100 |
| Aug 28, 2025 | 198.65 | 200.40 | 198.20 | 199.85 | 199.85 | 0.81% | 816,139 |
| Aug 27, 2025 | 197.95 | 198.75 | 196.70 | 198.25 | 198.25 | 0.30% | 869,182 |
| Aug 26, 2025 | 197.00 | 199.10 | 196.45 | 197.65 | 197.65 | -0.13% | 1,860,009 |
| Aug 25, 2025 | 200.30 | 201.30 | 197.55 | 197.90 | 197.90 | -1.20% | 802,384 |
| Aug 22, 2025 | 195.90 | 201.20 | 195.80 | 200.30 | 200.30 | 1.96% | 926,600 |
| Aug 21, 2025 | 196.20 | 198.30 | 195.55 | 196.45 | 196.45 | 0.23% | 909,869 |
| Aug 20, 2025 | 196.10 | 197.25 | 195.15 | 196.00 | 196.00 | -0.46% | 1,248,252 |
| Aug 19, 2025 | 193.70 | 197.45 | 193.70 | 196.90 | 196.90 | 2.02% | 1,482,849 |
| Aug 18, 2025 | 194.20 | 194.65 | 192.40 | 193.00 | 193.00 | -0.82% | 525,160 |
| Aug 15, 2025 | 195.20 | 196.05 | 194.00 | 194.60 | 194.60 | 0.52% | 1,223,734 |
| Aug 14, 2025 | 193.00 | 195.05 | 192.50 | 193.60 | 193.60 | -0.59% | 1,272,036 |
| Aug 13, 2025 | 196.20 | 196.45 | 194.60 | 194.75 | 194.75 | -0.31% | 889,453 |
| Aug 12, 2025 | 195.85 | 196.45 | 194.30 | 195.35 | 195.35 | 0.26% | 686,787 |
| Aug 11, 2025 | 197.80 | 197.80 | 194.85 | 194.85 | 194.85 | -1.34% | 594,324 |
| Aug 8, 2025 | 197.35 | 197.50 | 195.70 | 197.50 | 197.50 | 0.30% | 909,013 |
| Aug 7, 2025 | 196.10 | 198.60 | 195.95 | 196.90 | 196.90 | 0.54% | 1,724,580 |
| Aug 6, 2025 | 197.30 | 197.70 | 195.00 | 195.85 | 195.85 | -0.36% | 843,714 |
| Aug 5, 2025 | 196.75 | 197.10 | 195.50 | 196.55 | 196.55 | 0.20% | 1,001,323 |
| Aug 4, 2025 | 197.40 | 197.40 | 195.50 | 196.15 | 196.15 | - | 680,902 |
| Aug 1, 2025 | 197.35 | 197.45 | 194.50 | 196.15 | 196.15 | -1.70% | 1,014,342 |
| Jul 31, 2025 | 203.20 | 203.70 | 199.35 | 199.55 | 199.55 | -1.94% | 1,147,955 |
| Jul 30, 2025 | 204.10 | 205.50 | 202.90 | 203.50 | 203.50 | 0.05% | 788,605 |
| Jul 29, 2025 | 205.30 | 208.00 | 202.30 | 203.40 | 203.40 | -0.78% | 354,606 |
| Jul 28, 2025 | 210.10 | 210.10 | 203.70 | 205.00 | 205.00 | -0.77% | 700,464 |
| Jul 25, 2025 | 206.00 | 206.90 | 204.80 | 206.60 | 206.60 | - | 695,999 |
| Jul 24, 2025 | 207.50 | 209.10 | 206.20 | 206.60 | 206.60 | 0.34% | 810,806 |
| Jul 23, 2025 | 206.90 | 207.20 | 204.70 | 205.90 | 205.90 | 0.78% | 1,215,596 |
| Jul 22, 2025 | 205.20 | 206.60 | 204.30 | 204.30 | 204.30 | -0.34% | 909,080 |
| Jul 21, 2025 | 201.50 | 206.40 | 201.50 | 205.00 | 205.00 | 2.24% | 898,972 |
| Jul 18, 2025 | 220.90 | 223.40 | 200.30 | 200.50 | 200.50 | -9.19% | 3,642,959 |
| Jul 17, 2025 | 220.70 | 222.40 | 219.50 | 220.80 | 220.80 | 1.42% | 1,041,801 |
| Jul 16, 2025 | 214.50 | 220.80 | 213.50 | 217.70 | 217.70 | 1.07% | 1,138,486 |
| Jul 15, 2025 | 213.60 | 217.10 | 213.50 | 215.40 | 215.40 | 1.22% | 627,908 |
| Jul 14, 2025 | 215.10 | 215.10 | 211.80 | 212.80 | 212.80 | -1.48% | 548,648 |
| Jul 11, 2025 | 216.90 | 218.70 | 215.20 | 216.00 | 216.00 | -0.87% | 538,292 |
| Jul 10, 2025 | 213.20 | 218.20 | 212.60 | 217.90 | 217.90 | 2.64% | 491,525 |
| Jul 9, 2025 | 212.50 | 215.10 | 211.70 | 212.30 | 212.30 | 0.14% | 644,190 |
| Jul 8, 2025 | 212.00 | 212.60 | 210.60 | 212.00 | 212.00 | 0.38% | 813,829 |
| Jul 7, 2025 | 210.50 | 211.70 | 208.80 | 211.20 | 211.20 | 0.28% | 502,085 |
| Jul 4, 2025 | 210.20 | 211.90 | 209.50 | 210.60 | 210.60 | -0.52% | 390,566 |
| Jul 3, 2025 | 212.20 | 213.30 | 211.20 | 211.70 | 211.70 | -0.09% | 655,656 |
| Jul 2, 2025 | 208.40 | 212.30 | 207.50 | 211.90 | 211.90 | 2.42% | 866,111 |
| Jul 1, 2025 | 205.30 | 207.30 | 204.30 | 206.90 | 206.90 | 0.73% | 1,018,474 |
| Jun 30, 2025 | 213.40 | 213.80 | 205.40 | 205.40 | 205.40 | -3.30% | 4,125,472 |
| Jun 27, 2025 | 209.40 | 212.40 | 209.30 | 212.40 | 212.40 | 2.31% | 577,557 |
| Jun 26, 2025 | 206.70 | 209.00 | 205.80 | 207.60 | 207.60 | 0.48% | 545,118 |
| Jun 25, 2025 | 207.50 | 207.90 | 205.40 | 206.60 | 206.60 | - | 479,985 |
| Jun 24, 2025 | 210.00 | 212.30 | 206.10 | 206.60 | 206.60 | 0.73% | 1,135,632 |
| Jun 23, 2025 | 207.70 | 209.30 | 204.30 | 205.10 | 205.10 | -1.30% | 923,123 |