Epiroc AB (publ) (STO:EPI.A)
Sweden · Delayed Price · Currency is SEK 243.40
+1.30 (0.54%)
Nov 6, 2026, 5:29 PM CET
Epiroc AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 238.00 | 243.50 | 236.50 | 243.40 | 243.40 | 0.54% | 1,643,678 |
| Nov 5, 2026 | 245.50 | 248.20 | 239.20 | 242.10 | 242.10 | -0.49% | 1,858,906 |
| Nov 4, 2026 | 245.00 | 248.90 | 243.30 | 243.30 | 243.30 | -0.94% | 2,012,877 |
| Nov 3, 2026 | 242.00 | 248.20 | 241.00 | 245.60 | 245.60 | -0.57% | 1,444,769 |
| Nov 2, 2026 | 240.00 | 247.00 | 237.70 | 247.00 | 247.00 | 3.13% | 1,471,024 |
| Oct 30, 2026 | 242.40 | 244.60 | 239.50 | 239.50 | 239.50 | -3.31% | 1,109,376 |
| Oct 29, 2026 | 243.90 | 249.60 | 243.00 | 247.70 | 247.70 | -0.04% | 1,844,563 |
| Oct 28, 2026 | 253.00 | 256.00 | 234.00 | 247.80 | 247.80 | -1.67% | 4,158,178 |
| Oct 27, 2026 | 254.80 | 256.90 | 252.00 | 252.00 | 252.00 | -1.18% | 2,738,351 |
| Oct 26, 2026 | 250.70 | 255.30 | 250.00 | 255.00 | 255.00 | 1.72% | 1,563,564 |
| Oct 23, 2026 | 249.30 | 252.60 | 247.30 | 250.70 | 250.70 | 1.13% | 1,749,309 |
| Oct 22, 2026 | 252.60 | 254.00 | 246.20 | 247.90 | 247.90 | -3.91% | 2,025,885 |
| Oct 21, 2026 | 255.90 | 258.70 | 253.50 | 258.00 | 258.00 | 1.30% | 1,466,196 |
| Oct 20, 2026 | 256.40 | 257.50 | 250.10 | 254.70 | 254.70 | -1.89% | 2,050,434 |
| Oct 19, 2026 | 262.40 | 263.50 | 257.10 | 259.60 | 259.60 | -1.74% | 1,733,954 |
| Oct 16, 2026 | 261.40 | 265.30 | 259.80 | 264.20 | 264.20 | 2.36% | 1,069,738 |
| Oct 15, 2026 | 263.00 | 263.50 | 256.00 | 260.00 | 258.10 | -3.49% | 2,620,058 |
| Oct 14, 2026 | 271.80 | 275.80 | 269.40 | 269.40 | 267.43 | 0.11% | 1,406,677 |
| Oct 13, 2026 | 269.20 | 273.70 | 267.20 | 269.10 | 267.13 | -0.15% | 2,523,086 |
| Oct 12, 2026 | 266.70 | 269.50 | 265.20 | 269.50 | 267.53 | 1.58% | 1,537,194 |
| Oct 9, 2026 | 261.10 | 267.20 | 259.00 | 265.30 | 263.36 | 2.59% | 1,587,991 |
| Oct 8, 2026 | 259.10 | 263.10 | 256.70 | 258.60 | 256.71 | -1.07% | 1,962,135 |
| Oct 7, 2026 | 265.60 | 266.50 | 260.30 | 261.40 | 259.49 | -2.86% | 1,782,870 |
| Oct 6, 2026 | 267.60 | 271.90 | 267.00 | 269.10 | 267.13 | 1.17% | 2,237,336 |
| Oct 5, 2026 | 264.10 | 266.00 | 260.60 | 266.00 | 264.06 | 0.91% | 1,595,486 |
| Oct 2, 2026 | 260.50 | 265.40 | 260.20 | 263.60 | 261.67 | 1.97% | 1,225,873 |
| Oct 1, 2026 | 262.80 | 262.80 | 256.50 | 258.50 | 256.61 | -1.90% | 1,579,854 |
| Sep 30, 2026 | 267.80 | 271.10 | 263.50 | 263.50 | 261.57 | -0.53% | 1,785,185 |
| Sep 29, 2026 | 259.30 | 270.10 | 258.80 | 264.90 | 262.96 | 3.36% | 2,241,004 |
| Sep 28, 2026 | 259.60 | 260.00 | 254.60 | 256.30 | 254.43 | -1.50% | 1,241,914 |
| Sep 25, 2026 | 259.60 | 262.30 | 257.50 | 260.20 | 258.30 | 1.60% | 1,945,660 |
| Sep 24, 2026 | 259.20 | 259.80 | 254.70 | 256.10 | 254.23 | -2.29% | 1,104,893 |
| Sep 23, 2026 | 264.80 | 265.20 | 260.70 | 262.10 | 260.18 | -0.76% | 799,869 |
| Sep 22, 2026 | 257.40 | 264.20 | 256.40 | 264.10 | 262.17 | 2.64% | 1,104,344 |
| Sep 21, 2026 | 255.10 | 258.60 | 254.00 | 257.30 | 255.42 | 2.06% | 954,411 |
| Sep 18, 2026 | 256.10 | 257.00 | 251.30 | 252.10 | 250.26 | -1.60% | 1,497,853 |
| Sep 17, 2026 | 253.40 | 258.00 | 252.90 | 256.20 | 254.33 | 1.59% | 1,388,926 |
| Sep 16, 2026 | 251.50 | 253.50 | 250.10 | 252.20 | 250.36 | 1.57% | 1,604,143 |
| Sep 15, 2026 | 246.70 | 250.50 | 242.80 | 248.30 | 246.49 | 1.22% | 1,290,993 |
| Sep 14, 2026 | 253.10 | 253.10 | 244.40 | 245.30 | 243.51 | -3.69% | 1,269,265 |
| Sep 11, 2026 | 255.20 | 257.10 | 249.70 | 254.70 | 252.84 | 0.24% | 1,140,785 |
| Sep 10, 2026 | 263.80 | 264.60 | 253.00 | 254.10 | 252.24 | -3.68% | 1,965,274 |
| Sep 9, 2026 | 267.70 | 269.90 | 262.20 | 263.80 | 261.87 | -1.75% | 1,179,673 |
| Sep 8, 2026 | 262.00 | 270.40 | 261.30 | 268.50 | 266.54 | 2.21% | 1,138,172 |
| Sep 7, 2026 | 262.30 | 264.90 | 261.80 | 262.70 | 260.78 | 0.15% | 699,269 |
| Sep 4, 2026 | 259.60 | 262.30 | 258.00 | 262.30 | 260.38 | 1.20% | 1,340,564 |
| Sep 3, 2026 | 257.20 | 263.70 | 255.30 | 259.20 | 257.31 | 1.17% | 1,753,415 |
| Sep 2, 2026 | 257.40 | 258.30 | 252.90 | 256.20 | 254.33 | -0.81% | 1,371,232 |
| Sep 1, 2026 | 265.00 | 267.60 | 258.00 | 258.30 | 256.41 | -2.38% | 1,233,585 |
| Aug 31, 2026 | 268.60 | 270.00 | 264.60 | 264.60 | 262.67 | -1.49% | 1,386,130 |