Epiroc AB (publ) (STO:EPI.A)
Sweden · Delayed Price · Currency is SEK 260.20
+4.10 (1.60%)
Sep 25, 2026, 5:29 PM CET
Epiroc AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 259.60 | 262.30 | 257.50 | 260.20 | 260.20 | 1.60% | 1,942,448 |
| Sep 24, 2026 | 259.20 | 259.80 | 254.70 | 256.10 | 256.10 | -2.29% | 1,104,893 |
| Sep 23, 2026 | 264.80 | 265.20 | 260.70 | 262.10 | 262.10 | -0.76% | 799,869 |
| Sep 22, 2026 | 257.40 | 264.20 | 256.40 | 264.10 | 264.10 | 2.64% | 1,094,642 |
| Sep 21, 2026 | 255.10 | 258.60 | 254.00 | 257.30 | 257.30 | 2.06% | 947,183 |
| Sep 18, 2026 | 256.10 | 257.00 | 251.30 | 252.10 | 252.10 | -1.60% | 1,496,231 |
| Sep 17, 2026 | 253.40 | 258.00 | 252.90 | 256.20 | 256.20 | 1.59% | 1,371,990 |
| Sep 16, 2026 | 251.50 | 253.50 | 250.10 | 252.20 | 252.20 | 1.57% | 1,604,143 |
| Sep 15, 2026 | 246.70 | 250.50 | 242.80 | 248.30 | 248.30 | 1.22% | 1,290,993 |
| Sep 14, 2026 | 253.10 | 253.10 | 244.40 | 245.30 | 245.30 | -3.69% | 1,269,265 |
| Sep 11, 2026 | 255.20 | 257.10 | 249.70 | 254.70 | 254.70 | 0.24% | 1,140,785 |
| Sep 10, 2026 | 263.80 | 264.60 | 253.00 | 254.10 | 254.10 | -3.68% | 1,965,274 |
| Sep 9, 2026 | 267.70 | 269.90 | 262.20 | 263.80 | 263.80 | -1.75% | 1,051,403 |
| Sep 8, 2026 | 262.00 | 270.40 | 261.30 | 268.50 | 268.50 | 2.21% | 1,138,172 |
| Sep 7, 2026 | 262.30 | 264.90 | 261.80 | 262.70 | 262.70 | 0.15% | 699,269 |
| Sep 4, 2026 | 259.60 | 262.30 | 258.00 | 262.30 | 262.30 | 1.20% | 1,331,497 |
| Sep 3, 2026 | 257.20 | 263.70 | 255.30 | 259.20 | 259.20 | 1.17% | 1,753,415 |
| Sep 2, 2026 | 257.40 | 258.30 | 252.90 | 256.20 | 256.20 | -0.81% | 1,371,232 |
| Sep 1, 2026 | 265.00 | 267.60 | 258.00 | 258.30 | 258.30 | -2.38% | 1,188,776 |
| Aug 31, 2026 | 268.60 | 270.00 | 264.60 | 264.60 | 264.60 | -1.49% | 1,386,130 |
| Aug 28, 2026 | 274.20 | 276.00 | 268.60 | 268.60 | 268.60 | -1.72% | 1,418,408 |
| Aug 27, 2026 | 273.50 | 276.00 | 272.10 | 273.30 | 273.30 | 0.18% | 1,226,972 |
| Aug 26, 2026 | 268.30 | 275.30 | 268.20 | 272.80 | 272.80 | 1.45% | 1,368,074 |
| Aug 25, 2026 | 265.30 | 273.30 | 265.30 | 268.90 | 268.90 | 1.36% | 1,536,157 |
| Aug 24, 2026 | 262.30 | 268.00 | 261.70 | 265.30 | 265.30 | 1.14% | 1,016,901 |
| Aug 21, 2026 | 257.30 | 264.60 | 256.90 | 262.30 | 262.30 | 1.82% | 1,173,347 |
| Aug 20, 2026 | 249.10 | 259.60 | 248.80 | 257.60 | 257.60 | 3.41% | 2,225,033 |
| Aug 19, 2026 | 248.10 | 250.30 | 247.40 | 249.10 | 249.10 | 0.77% | 1,074,605 |
| Aug 18, 2026 | 248.90 | 251.50 | 247.10 | 247.20 | 247.20 | -1.16% | 1,427,937 |
| Aug 17, 2026 | 250.90 | 251.70 | 248.60 | 250.10 | 250.10 | 0.72% | 802,238 |
| Aug 14, 2026 | 247.60 | 250.60 | 245.00 | 248.30 | 248.30 | -0.16% | 763,597 |
| Aug 13, 2026 | 252.20 | 254.60 | 248.70 | 248.70 | 248.70 | -2.28% | 851,286 |
| Aug 12, 2026 | 255.60 | 257.90 | 253.60 | 254.50 | 254.50 | -0.31% | 1,130,149 |
| Aug 11, 2026 | 254.10 | 257.90 | 252.60 | 255.30 | 255.30 | -0.12% | 731,310 |
| Aug 10, 2026 | 251.20 | 256.90 | 251.20 | 255.60 | 255.60 | 1.75% | 1,203,442 |
| Aug 7, 2026 | 251.50 | 254.70 | 251.00 | 251.20 | 251.20 | -0.63% | 1,406,040 |
| Aug 6, 2026 | 252.60 | 255.00 | 250.80 | 252.80 | 252.80 | -0.43% | 859,502 |
| Aug 5, 2026 | 255.30 | 257.30 | 251.90 | 253.90 | 253.90 | 0.83% | 1,377,139 |
| Aug 4, 2026 | 248.20 | 252.70 | 248.10 | 251.80 | 251.80 | 2.57% | 918,658 |
| Aug 3, 2026 | 246.30 | 247.50 | 243.40 | 245.50 | 245.50 | 0.57% | 1,526,945 |
| Jul 31, 2026 | 245.30 | 248.90 | 243.00 | 244.10 | 244.10 | 0.58% | 1,383,737 |
| Jul 30, 2026 | 237.50 | 243.80 | 236.80 | 242.70 | 242.70 | 2.62% | 751,419 |
| Jul 29, 2026 | 239.20 | 242.00 | 236.30 | 236.50 | 236.50 | -1.34% | 1,255,730 |
| Jul 28, 2026 | 245.00 | 247.30 | 239.10 | 239.70 | 239.70 | -2.48% | 1,370,998 |
| Jul 27, 2026 | 250.50 | 251.40 | 245.50 | 245.80 | 245.80 | -0.73% | 917,380 |
| Jul 24, 2026 | 242.20 | 249.90 | 242.20 | 247.60 | 247.60 | 1.64% | 1,252,568 |
| Jul 23, 2026 | 243.40 | 247.00 | 242.20 | 243.60 | 243.60 | 0.08% | 1,717,417 |
| Jul 22, 2026 | 242.20 | 246.00 | 240.40 | 243.40 | 243.40 | 1.63% | 1,760,060 |
| Jul 21, 2026 | 233.90 | 239.50 | 231.90 | 239.50 | 239.50 | 2.92% | 2,138,309 |
| Jul 20, 2026 | 233.20 | 236.00 | 230.80 | 232.70 | 232.70 | -0.98% | 2,721,407 |