Epiroc AB (publ) (STO:EPI.A)
Sweden · Delayed Price · Currency is SEK 222.20
+3.30 (1.51%)
At close: Jan 9, 2026
Epiroc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 187.45 | 191.85 | 186.60 | 191.60 | 191.60 | 0.42% | 1,219,470 |
| Nov 20, 2025 | 191.15 | 191.15 | 188.95 | 190.80 | 190.80 | 0.79% | 914,580 |
| Nov 19, 2025 | 188.70 | 190.25 | 188.05 | 189.30 | 189.30 | 0.16% | 859,317 |
| Nov 18, 2025 | 192.00 | 192.35 | 187.90 | 189.00 | 189.00 | -2.63% | 1,117,708 |
| Nov 17, 2025 | 195.25 | 195.50 | 193.85 | 194.10 | 194.10 | -0.87% | 897,201 |
| Nov 14, 2025 | 195.25 | 195.80 | 192.65 | 195.80 | 195.80 | -0.28% | 944,920 |
| Nov 13, 2025 | 199.90 | 201.00 | 196.10 | 196.35 | 196.35 | -1.58% | 1,061,745 |
| Nov 12, 2025 | 200.80 | 200.90 | 198.85 | 199.50 | 199.50 | -0.55% | 812,252 |
| Nov 11, 2025 | 198.10 | 200.70 | 197.20 | 200.60 | 200.60 | 1.26% | 972,964 |
| Nov 10, 2025 | 198.50 | 199.55 | 197.35 | 198.10 | 198.10 | 0.74% | 869,692 |
| Nov 7, 2025 | 196.15 | 197.25 | 195.15 | 196.65 | 196.65 | 0.38% | 1,027,509 |
| Nov 6, 2025 | 198.80 | 199.80 | 195.90 | 195.90 | 195.90 | -1.76% | 993,314 |
| Nov 5, 2025 | 195.45 | 199.80 | 194.50 | 199.40 | 199.40 | 1.12% | 1,096,832 |
| Nov 4, 2025 | 195.20 | 199.80 | 195.20 | 197.20 | 197.20 | -0.15% | 1,576,006 |
| Nov 3, 2025 | 200.50 | 201.20 | 196.25 | 197.50 | 197.50 | -1.84% | 1,299,196 |
| Oct 31, 2025 | 204.10 | 204.80 | 201.20 | 201.20 | 201.20 | -1.28% | 814,960 |
| Oct 30, 2025 | 208.30 | 208.80 | 202.30 | 203.80 | 203.80 | -2.16% | 1,263,389 |
| Oct 29, 2025 | 216.90 | 217.20 | 205.40 | 208.30 | 208.30 | -6.76% | 2,790,585 |
| Oct 28, 2025 | 222.40 | 225.30 | 222.30 | 223.40 | 223.40 | -0.13% | 1,052,660 |
| Oct 27, 2025 | 223.20 | 224.70 | 223.00 | 223.70 | 223.70 | 0.54% | 931,287 |
| Oct 24, 2025 | 222.40 | 225.80 | 222.10 | 222.50 | 222.50 | 0.23% | 944,669 |