Epiroc AB (publ) (STO:EPI.A)
Sweden · Delayed Price · Currency is SEK 274.10
+2.30 (0.85%)
At close: Jun 17, 2026
Epiroc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 271.90 | 276.10 | 271.10 | 274.10 | 274.10 | 0.85% | 1,063,602 |
| Jun 16, 2026 | 271.00 | 275.80 | 270.70 | 271.80 | 271.80 | 0.11% | 1,003,639 |
| Jun 15, 2026 | 273.10 | 274.70 | 270.90 | 271.50 | 271.50 | 1.88% | 1,054,595 |
| Jun 12, 2026 | 267.30 | 270.40 | 264.10 | 266.50 | 266.50 | 1.80% | 1,704,179 |
| Jun 11, 2026 | 259.60 | 263.90 | 259.30 | 261.80 | 261.80 | 0.81% | 1,380,972 |
| Jun 10, 2026 | 259.80 | 264.20 | 258.10 | 259.70 | 259.70 | -0.04% | 1,046,717 |
| Jun 9, 2026 | 270.40 | 272.40 | 259.60 | 259.80 | 259.80 | -3.78% | 1,743,997 |
| Jun 8, 2026 | 268.20 | 271.10 | 265.70 | 270.00 | 270.00 | -1.17% | 897,184 |
| Jun 5, 2026 | 277.00 | 277.90 | 272.10 | 273.20 | 273.20 | -1.80% | 1,589,892 |
| Jun 4, 2026 | 282.40 | 284.30 | 277.30 | 278.20 | 278.20 | 0.07% | 1,080,294 |
| Jun 3, 2026 | 276.20 | 278.30 | 275.50 | 278.00 | 278.00 | 0.32% | 1,323,663 |
| Jun 2, 2026 | 269.20 | 278.00 | 269.10 | 277.10 | 277.10 | 3.98% | 947,949 |
| Jun 1, 2026 | 273.40 | 273.90 | 264.50 | 266.50 | 266.50 | -2.99% | 1,022,208 |
| May 29, 2026 | 271.10 | 276.10 | 268.50 | 274.70 | 274.70 | 1.63% | 5,663,409 |
| May 28, 2026 | 271.50 | 272.30 | 266.60 | 270.30 | 270.30 | -0.84% | 1,248,438 |
| May 27, 2026 | 269.10 | 272.60 | 268.10 | 272.60 | 272.60 | 1.49% | 1,396,418 |
| May 26, 2026 | 269.40 | 269.40 | 265.80 | 268.60 | 268.60 | -0.30% | 890,097 |
| May 25, 2026 | 267.90 | 269.60 | 267.10 | 269.40 | 269.40 | 1.78% | 564,314 |
| May 22, 2026 | 262.10 | 265.90 | 260.50 | 264.70 | 264.70 | 1.69% | 1,628,545 |
| May 21, 2026 | 261.80 | 263.90 | 259.10 | 260.30 | 260.30 | -0.65% | 2,232,237 |
| May 20, 2026 | 259.90 | 264.90 | 257.20 | 262.00 | 262.00 | 0.73% | 2,324,489 |
| May 19, 2026 | 265.90 | 268.70 | 259.70 | 260.10 | 260.10 | -2.40% | 1,716,604 |
| May 18, 2026 | 268.30 | 271.40 | 265.00 | 266.50 | 266.50 | -1.84% | 1,294,672 |
| May 15, 2026 | 276.40 | 277.50 | 268.90 | 271.50 | 271.50 | -0.40% | 1,537,206 |
| May 13, 2026 | 273.00 | 273.60 | 269.70 | 272.60 | 272.60 | 0.78% | 900,493 |
| May 12, 2026 | 273.10 | 273.40 | 269.10 | 270.50 | 270.50 | -1.64% | 1,690,825 |
| May 11, 2026 | 267.90 | 275.60 | 266.20 | 275.00 | 275.00 | 2.65% | 2,028,961 |
| May 8, 2026 | 269.10 | 269.20 | 264.40 | 267.90 | 267.90 | -1.11% | 1,886,696 |
| May 7, 2026 | 275.50 | 276.70 | 270.00 | 270.90 | 270.90 | -1.42% | 1,657,949 |
| May 6, 2026 | 268.10 | 277.00 | 267.50 | 274.80 | 274.80 | 4.05% | 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 |