Skip to main content
Epiroc AB (publ) (STO:EPI.A)
Sweden flag Sweden · Delayed Price · Currency is SEK
236.50
-8.10 (-3.31%)
At close: Mar 9, 2026

Epiroc AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026237.40238.40234.70237.30--2.98%94,092
Mar 6, 2026250.20251.60239.40244.60244.60-1.61%2,371,606
Mar 5, 2026253.70257.10247.20248.60248.60-2.39%2,106,179
Mar 4, 2026258.70259.30253.60254.70254.70-1.55%3,531,222
Mar 3, 2026264.00264.40256.10258.70258.70-3.18%1,604,941
Mar 2, 2026267.10269.60264.30267.20267.20-1.73%1,272,962
Feb 27, 2026270.50274.50269.80271.90271.901.30%3,451,420
Feb 26, 2026266.80271.90265.60268.40268.400.56%1,857,243
Feb 25, 2026266.70270.60266.20266.90266.900.07%2,045,173
Feb 24, 2026265.00268.00264.50266.70266.700.87%1,437,904
Feb 23, 2026259.20264.60258.60264.40264.402.01%1,908,866
Feb 20, 2026258.70260.90256.90259.20259.200.19%1,570,797
Feb 19, 2026257.90258.80256.90258.70258.70-0.04%1,139,775
Feb 18, 2026255.80259.30255.20258.80258.801.17%2,035,209
Feb 17, 2026258.40258.60251.00255.80255.80-1.16%1,587,919
Feb 16, 2026260.10260.90258.20258.80258.80-0.50%1,083,580
Feb 13, 2026260.00260.60254.60260.10260.10-0.23%1,775,325
Feb 12, 2026266.80267.00260.30260.70260.70-2.03%2,182,506
Feb 11, 2026265.50269.80263.20266.10266.100.34%1,876,394
Feb 10, 2026272.70272.70264.70265.20265.20-1.45%1,785,974
Feb 9, 2026269.70270.30266.80269.10269.10-1,304,765
Feb 6, 2026266.30269.10264.20269.10269.101.36%2,084,476
Feb 5, 2026265.20266.20262.20265.50265.500.11%2,169,279
Feb 4, 2026263.40270.60263.10265.20265.201.30%2,997,904
Feb 3, 2026255.80262.30254.50261.80261.803.48%2,241,395
Feb 2, 2026245.60253.20242.10253.00253.001.32%1,710,145
Jan 30, 2026252.50254.00249.40249.70249.70-2.04%1,792,946
Jan 29, 2026252.20260.20251.20254.90254.901.47%2,875,689
Jan 28, 2026253.50254.50249.20251.20251.20-0.48%1,776,000
Jan 27, 2026248.30252.90243.50252.40252.403.15%4,213,780
Jan 26, 2026228.20245.10221.60244.70244.707.51%4,194,896
Jan 23, 2026225.10228.00224.30227.60227.601.11%2,305,486
Jan 22, 2026231.60231.80225.10225.10225.10-2.30%3,345,451
Jan 21, 2026227.50230.50226.30230.40230.401.27%1,212,084
Jan 20, 2026224.40228.30224.20227.50227.500.84%1,270,283
Jan 19, 2026224.70226.70223.20225.60225.60-1.36%1,059,747
Jan 16, 2026229.20230.20228.10228.70228.70-1,068,566
Jan 15, 2026225.40228.90225.40228.70228.701.33%1,304,940
Jan 14, 2026222.80225.80222.80225.70225.701.71%1,448,146
Jan 13, 2026224.90225.20220.40221.90221.90-1.16%1,953,968
Jan 12, 2026222.60224.70222.10224.50224.501.04%1,612,900
Jan 9, 2026219.10222.40217.80222.20222.201.51%1,695,912
Jan 8, 2026220.30220.40217.30218.90218.90-1.04%1,195,533
Jan 7, 2026217.10222.60215.40221.20221.203.36%1,593,716
Jan 5, 2026211.10215.70211.10214.00214.001.81%956,758
Jan 2, 2026209.70211.40208.40210.20210.200.14%888,542
Dec 30, 2025206.20210.70205.80209.90209.901.79%1,691,858
Dec 29, 2025206.30207.00204.80206.20206.200.24%1,000,303
Dec 23, 2025207.30207.50205.00205.70205.70-0.63%905,405
Dec 22, 2025206.80207.70205.60207.00207.000.15%1,070,908
Dec 19, 2025207.70208.60206.50206.70206.70-0.72%2,926,875
Dec 18, 2025204.70208.80204.30208.20208.201.46%1,516,616
Dec 17, 2025208.30209.60204.90205.20205.20-1.87%2,107,395
Dec 16, 2025212.20212.60208.40209.10209.10-1.88%2,249,965
Dec 15, 2025211.70214.70211.10213.10213.100.95%1,108,212
Dec 12, 2025213.90215.30211.10211.10211.10-0.98%1,265,236
Dec 11, 2025212.40214.40210.90213.20213.200.61%970,793
Dec 10, 2025213.00213.10211.30211.90211.90-0.75%1,295,565
Dec 9, 2025213.60215.00211.90213.50213.500.95%3,840,681
Dec 8, 2025210.00211.70209.40211.50211.500.48%940,660
Dec 5, 2025207.00210.80205.00210.50210.501.94%1,563,931
Dec 4, 2025205.90207.90204.40206.50206.501.72%2,784,832
Dec 3, 2025201.30203.30201.00203.00203.001.15%2,089,207
Dec 2, 2025202.60202.60200.20200.70200.70-0.79%1,138,388
Dec 1, 2025202.30202.60200.80202.30202.30-0.15%982,073
Nov 28, 2025202.30203.30202.00202.60202.600.15%1,044,907
Nov 27, 2025202.00203.50201.80202.30202.30-0.05%741,882
Nov 26, 2025200.70203.20200.40202.40202.401.15%846,774
Nov 25, 2025196.10201.00194.55200.10200.102.04%1,531,189
Nov 24, 2025192.90196.80192.80196.10196.102.35%2,140,951
Nov 21, 2025187.45191.85186.60191.60191.600.42%1,278,864
Nov 20, 2025191.15191.15188.95190.80190.800.79%914,580
Nov 19, 2025188.70190.25188.05189.30189.300.16%859,317
Nov 18, 2025192.00192.35187.90189.00189.00-2.63%1,117,708
Nov 17, 2025195.25195.50193.85194.10194.10-0.87%897,201
Nov 14, 2025195.25195.80192.65195.80195.80-0.28%944,920
Nov 13, 2025199.90201.00196.10196.35196.35-1.58%1,061,745
Nov 12, 2025200.80200.90198.85199.50199.50-0.55%812,252
Nov 11, 2025198.10200.70197.20200.60200.601.26%972,964
Nov 10, 2025198.50199.55197.35198.10198.100.74%869,692
Nov 7, 2025196.15197.25195.15196.65196.650.38%1,027,509
Nov 6, 2025198.80199.80195.90195.90195.90-1.76%993,314
Nov 5, 2025195.45199.80194.50199.40199.401.12%1,096,832
Nov 4, 2025195.20199.80195.20197.20197.20-0.15%1,576,006
Nov 3, 2025200.50201.20196.25197.50197.50-1.84%1,299,196
Oct 31, 2025204.10204.80201.20201.20201.20-1.28%814,960
Oct 30, 2025208.30208.80202.30203.80203.80-2.16%1,263,389
Oct 29, 2025216.90217.20205.40208.30208.30-6.76%2,790,585
Oct 28, 2025222.40225.30222.30223.40223.40-0.13%1,052,660
Oct 27, 2025223.20224.70223.00223.70223.700.54%931,287
Oct 24, 2025222.40225.80222.10222.50222.500.23%944,669
Oct 23, 2025217.40223.10217.10222.00222.002.12%1,724,524
Oct 22, 2025217.20218.60217.00217.40217.40-0.50%1,499,754
Oct 21, 2025219.90220.30217.30218.50218.50-0.77%1,916,887
Oct 20, 2025214.40220.60210.30220.20220.202.95%2,008,269
Oct 17, 2025210.80215.40210.50213.90213.900.28%1,416,107
Oct 16, 2025212.60213.30210.60213.30213.300.80%882,234
Oct 15, 2025209.20211.80208.10211.60211.602.22%1,416,837
Oct 14, 2025206.50208.00205.20207.00207.00-0.86%886,483
Oct 13, 2025209.70211.40207.00208.80208.80-0.85%790,087