Epiroc AB (publ) (STO:EPI.A)
Sweden · Delayed Price · Currency is SEK 270.90
-3.90 (-1.42%)
At close: May 7, 2026
Epiroc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 275.50 | 276.70 | 270.00 | 270.90 | 270.90 | -1.42% | 1,637,160 |
| May 6, 2026 | 268.10 | 277.00 | 267.50 | 274.80 | 274.80 | 3.31% | 1,522,690 |
| May 5, 2026 | 259.50 | 266.50 | 258.30 | 266.00 | 264.10 | 3.02% | 1,410,794 |
| May 4, 2026 | 268.30 | 268.30 | 256.10 | 258.20 | 256.36 | -2.05% | 2,390,657 |
| Apr 30, 2026 | 252.30 | 263.60 | 250.90 | 263.60 | 261.72 | 2.17% | 2,357,560 |
| Apr 29, 2026 | 241.50 | 263.10 | 232.50 | 258.00 | 256.16 | 6.97% | 3,114,311 |
| Apr 28, 2026 | 245.70 | 246.70 | 238.60 | 241.20 | 239.48 | -2.07% | 1,569,920 |
| Apr 27, 2026 | 250.50 | 251.50 | 245.20 | 246.30 | 244.54 | -1.56% | 1,389,941 |
| Apr 24, 2026 | 250.60 | 255.20 | 248.20 | 250.20 | 248.41 | -1.15% | 1,294,569 |
| Apr 23, 2026 | 249.00 | 255.30 | 247.80 | 253.10 | 251.29 | 0.64% | 1,357,760 |
| Apr 22, 2026 | 249.80 | 253.50 | 246.00 | 251.50 | 249.70 | 1.09% | 2,215,178 |
| Apr 21, 2026 | 253.00 | 253.50 | 247.80 | 248.80 | 247.02 | -1.11% | 991,024 |
| Apr 20, 2026 | 251.90 | 252.70 | 250.20 | 251.60 | 249.80 | -1.29% | 1,238,642 |
| Apr 17, 2026 | 246.70 | 256.20 | 246.00 | 254.90 | 253.08 | 2.78% | 1,569,292 |
| Apr 16, 2026 | 250.00 | 251.30 | 246.90 | 248.00 | 246.23 | -0.52% | 1,135,944 |
| Apr 15, 2026 | 254.40 | 254.90 | 249.30 | 249.30 | 247.52 | -2.00% | 1,663,923 |
| Apr 14, 2026 | 256.80 | 258.20 | 253.80 | 254.40 | 252.58 | 0.08% | 1,236,557 |
| Apr 13, 2026 | 251.30 | 254.20 | 249.80 | 254.20 | 252.38 | -1.01% | 1,383,566 |
| Apr 10, 2026 | 252.20 | 258.20 | 250.30 | 256.80 | 254.97 | 2.51% | 2,822,065 |
| Apr 9, 2026 | 249.30 | 252.90 | 248.80 | 250.50 | 248.71 | -0.04% | 2,424,482 |
| Apr 8, 2026 | 246.90 | 252.20 | 244.50 | 250.60 | 248.81 | 7.00% | 2,420,529 |
| Apr 7, 2026 | 235.70 | 243.30 | 231.90 | 234.20 | 232.53 | 0.82% | 1,629,292 |
| Apr 2, 2026 | 229.70 | 232.40 | 229.50 | 232.30 | 230.64 | -2.35% | 834,232 |
| Apr 1, 2026 | 238.00 | 239.60 | 235.20 | 237.90 | 236.20 | 3.84% | 1,748,891 |
| Mar 31, 2026 | 224.40 | 229.90 | 223.40 | 229.10 | 227.46 | 2.92% | 2,324,238 |
| Mar 30, 2026 | 223.40 | 227.20 | 222.30 | 222.60 | 221.01 | -0.31% | 2,153,064 |
| Mar 27, 2026 | 226.80 | 227.30 | 221.80 | 223.30 | 221.71 | -1.50% | 1,749,022 |
| Mar 26, 2026 | 228.40 | 228.90 | 225.10 | 226.70 | 225.08 | -1.18% | 1,090,677 |
| Mar 25, 2026 | 228.20 | 230.50 | 227.20 | 229.40 | 227.76 | 2.23% | 1,393,967 |
| Mar 24, 2026 | 223.50 | 224.40 | 217.90 | 224.40 | 222.80 | 0.40% | 1,636,226 |
| Mar 23, 2026 | 212.50 | 227.20 | 210.10 | 223.50 | 221.90 | 2.48% | 1,745,866 |
| Mar 20, 2026 | 222.60 | 224.00 | 216.10 | 218.10 | 216.54 | -0.68% | 4,197,659 |
| Mar 19, 2026 | 231.80 | 231.80 | 219.60 | 219.60 | 218.03 | -7.30% | 2,450,679 |
| Mar 18, 2026 | 239.00 | 242.00 | 234.90 | 236.90 | 235.21 | 0.08% | 1,603,597 |
| Mar 17, 2026 | 237.40 | 241.20 | 236.60 | 236.70 | 235.01 | -0.67% | 964,520 |
| Mar 16, 2026 | 239.80 | 242.00 | 237.30 | 238.30 | 236.60 | -0.38% | 1,537,303 |
| Mar 13, 2026 | 246.40 | 246.40 | 238.50 | 239.20 | 237.49 | -4.01% | 1,577,203 |
| Mar 12, 2026 | 246.70 | 251.60 | 244.00 | 249.20 | 247.42 | 2.13% | 1,836,374 |
| Mar 11, 2026 | 246.50 | 246.90 | 242.80 | 244.00 | 242.26 | -1.53% | 1,603,822 |
| Mar 10, 2026 | 245.10 | 249.60 | 243.60 | 247.80 | 246.03 | 4.78% | 1,690,781 |
| Mar 9, 2026 | 237.40 | 238.40 | 234.00 | 236.50 | 234.81 | -3.31% | 2,136,354 |
| Mar 6, 2026 | 250.20 | 251.60 | 239.40 | 244.60 | 242.85 | -1.61% | 2,696,872 |
| Mar 5, 2026 | 253.70 | 257.10 | 247.20 | 248.60 | 246.82 | -2.39% | 2,106,179 |
| Mar 4, 2026 | 258.70 | 259.30 | 253.60 | 254.70 | 252.88 | -1.55% | 3,531,222 |
| Mar 3, 2026 | 264.00 | 264.40 | 256.10 | 258.70 | 256.85 | -3.18% | 1,604,941 |
| Mar 2, 2026 | 267.10 | 269.60 | 264.30 | 267.20 | 265.29 | -1.73% | 1,272,962 |
| Feb 27, 2026 | 270.50 | 274.50 | 269.80 | 271.90 | 269.96 | 1.30% | 3,451,420 |
| Feb 26, 2026 | 266.80 | 271.90 | 265.60 | 268.40 | 266.48 | 0.56% | 1,857,243 |
| Feb 25, 2026 | 266.70 | 270.60 | 266.20 | 266.90 | 264.99 | 0.07% | 2,045,173 |
| Feb 24, 2026 | 265.00 | 268.00 | 264.50 | 266.70 | 264.80 | 0.87% | 1,437,904 |