Epiroc AB (publ) (STO:EPI.B)
Sweden · Delayed Price · Currency is SEK 231.00
-0.40 (-0.17%)
Feb 9, 2026, 1:40 PM CET
Epiroc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 228.80 | 231.40 | 228.00 | 231.40 | 231.40 | 1.05% | 299,231 |
| Feb 5, 2026 | 229.00 | 229.60 | 226.20 | 229.00 | 229.00 | 0.17% | 416,128 |
| Feb 4, 2026 | 230.60 | 235.00 | 228.20 | 228.60 | 228.60 | -0.09% | 1,122,954 |
| Feb 3, 2026 | 225.80 | 229.40 | 224.80 | 228.80 | 228.80 | 2.69% | 427,365 |
| Feb 2, 2026 | 219.00 | 223.20 | 214.80 | 222.80 | 222.80 | 0.27% | 331,330 |
| Jan 30, 2026 | 222.80 | 225.20 | 220.00 | 222.20 | 222.20 | -0.80% | 675,341 |
| Jan 29, 2026 | 224.60 | 229.60 | 222.40 | 224.00 | 224.00 | 0.18% | 671,402 |
| Jan 28, 2026 | 225.40 | 225.80 | 222.60 | 223.60 | 223.60 | -0.36% | 387,704 |
| Jan 27, 2026 | 217.80 | 224.40 | 214.60 | 224.40 | 224.40 | 4.08% | 976,232 |
| Jan 26, 2026 | 202.00 | 215.80 | 197.60 | 215.60 | 215.60 | 6.73% | 1,323,899 |
| Jan 23, 2026 | 199.80 | 202.00 | 198.30 | 202.00 | 202.00 | 1.20% | 465,801 |
| Jan 22, 2026 | 204.80 | 204.80 | 199.10 | 199.60 | 199.60 | -1.48% | 336,853 |
| Jan 21, 2026 | 199.50 | 202.60 | 198.70 | 202.60 | 202.60 | 1.20% | 316,852 |
| Jan 20, 2026 | 197.50 | 200.80 | 196.80 | 200.20 | 200.20 | 1.01% | 251,985 |
| Jan 19, 2026 | 197.70 | 198.80 | 195.80 | 198.20 | 198.20 | -1.49% | 262,265 |
| Jan 16, 2026 | 202.00 | 202.40 | 200.20 | 201.20 | 201.20 | -0.30% | 260,093 |
| Jan 15, 2026 | 198.30 | 201.80 | 198.30 | 201.80 | 201.80 | 1.77% | 440,301 |
| Jan 14, 2026 | 195.90 | 198.30 | 195.90 | 198.30 | 198.30 | 1.33% | 325,019 |
| Jan 13, 2026 | 197.40 | 197.70 | 194.20 | 195.70 | 195.70 | -0.46% | 371,997 |
| Jan 12, 2026 | 196.00 | 197.00 | 194.80 | 196.60 | 196.60 | 0.46% | 362,783 |
| Jan 9, 2026 | 192.30 | 196.20 | 191.60 | 195.70 | 195.70 | 1.77% | 347,663 |
| Jan 8, 2026 | 195.30 | 195.50 | 191.50 | 192.30 | 192.30 | -1.84% | 303,817 |
| Jan 7, 2026 | 191.00 | 195.90 | 190.30 | 195.90 | 195.90 | 3.93% | 333,893 |
| Jan 5, 2026 | 186.60 | 190.00 | 186.50 | 188.50 | 188.50 | 1.40% | 192,744 |
| Jan 2, 2026 | 187.10 | 187.40 | 184.20 | 185.90 | 185.90 | -0.43% | 263,434 |
| Dec 30, 2025 | 183.30 | 187.20 | 183.10 | 186.70 | 186.70 | 1.69% | 172,064 |
| Dec 29, 2025 | 183.70 | 184.70 | 182.90 | 183.60 | 183.60 | - | 219,590 |
| Dec 23, 2025 | 184.00 | 185.00 | 183.10 | 183.60 | 183.60 | -0.38% | 97,397 |
| Dec 22, 2025 | 183.90 | 184.90 | 183.10 | 184.30 | 184.30 | 0.33% | 112,573 |
| Dec 19, 2025 | 185.30 | 186.50 | 183.70 | 183.70 | 183.70 | -1.50% | 743,925 |
| Dec 18, 2025 | 183.00 | 187.30 | 182.40 | 186.50 | 186.50 | 2.08% | 300,092 |
| Dec 17, 2025 | 185.40 | 186.40 | 182.70 | 182.70 | 182.70 | -1.51% | 230,817 |
| Dec 16, 2025 | 188.10 | 189.00 | 184.30 | 185.50 | 185.50 | -2.01% | 341,895 |
| Dec 15, 2025 | 188.00 | 190.30 | 187.70 | 189.30 | 189.30 | 0.75% | 189,536 |
| Dec 12, 2025 | 189.00 | 190.80 | 187.90 | 187.90 | 187.90 | -0.42% | 252,679 |
| Dec 11, 2025 | 187.10 | 189.40 | 186.50 | 188.70 | 188.70 | 0.86% | 203,153 |
| Dec 10, 2025 | 187.60 | 188.50 | 186.50 | 187.10 | 187.10 | -1.01% | 292,191 |
| Dec 9, 2025 | 188.40 | 190.40 | 187.40 | 189.00 | 189.00 | 0.96% | 357,779 |
| Dec 8, 2025 | 186.70 | 187.70 | 186.30 | 187.20 | 187.20 | 0.27% | 142,626 |
| Dec 5, 2025 | 183.80 | 187.90 | 182.70 | 186.70 | 186.70 | 1.69% | 372,784 |
| Dec 4, 2025 | 182.90 | 184.60 | 182.70 | 183.60 | 183.60 | 1.38% | 243,889 |
| Dec 3, 2025 | 178.70 | 181.20 | 178.70 | 181.10 | 181.10 | 1.34% | 194,070 |
| Dec 2, 2025 | 180.50 | 180.70 | 178.50 | 178.70 | 178.70 | -1.00% | 240,191 |
| Dec 1, 2025 | 180.50 | 182.00 | 180.00 | 180.50 | 180.50 | -0.77% | 761,991 |
| Nov 28, 2025 | 181.50 | 183.40 | 181.50 | 181.90 | 181.90 | 0.22% | 604,981 |
| Nov 27, 2025 | 180.70 | 182.00 | 180.30 | 181.50 | 181.50 | 0.22% | 236,120 |
| Nov 26, 2025 | 180.40 | 181.80 | 179.80 | 181.10 | 181.10 | 0.67% | 278,086 |
| Nov 25, 2025 | 176.30 | 180.60 | 175.00 | 179.90 | 179.90 | 2.16% | 251,860 |
| Nov 24, 2025 | 171.80 | 177.70 | 171.80 | 176.10 | 176.10 | 3.16% | 804,079 |
| Nov 21, 2025 | 167.70 | 171.10 | 166.90 | 170.70 | 170.70 | 0.18% | 244,074 |