Epiroc AB (publ) (STO:EPI.A)
Sweden
· Delayed Price · Currency is SEK 241.30
+0.10 (0.04%)
Apr 29, 2026, 11:20 AM CET
Epiroc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 245.70 | 246.70 | 238.60 | 241.20 | 241.20 | -2.07% | 1,569,920 |
| Apr 27, 2026 | 250.50 | 251.50 | 245.20 | 246.30 | 246.30 | -1.56% | 1,389,941 |
| Apr 24, 2026 | 250.60 | 255.20 | 248.20 | 250.20 | 250.20 | -1.15% | 1,294,569 |
| Apr 23, 2026 | 249.00 | 255.30 | 247.80 | 253.10 | 253.10 | 0.64% | 1,357,760 |
| Apr 22, 2026 | 249.80 | 253.50 | 246.00 | 251.50 | 251.50 | 1.09% | 2,215,178 |
| Apr 21, 2026 | 253.00 | 253.50 | 247.80 | 248.80 | 248.80 | -1.11% | 991,024 |
| Apr 20, 2026 | 251.90 | 252.70 | 250.20 | 251.60 | 251.60 | -1.29% | 1,238,642 |
| Apr 17, 2026 | 246.70 | 256.20 | 246.00 | 254.90 | 254.90 | 2.78% | 1,569,292 |
| Apr 16, 2026 | 250.00 | 251.30 | 246.90 | 248.00 | 248.00 | -0.52% | 1,135,944 |
| Apr 15, 2026 | 254.40 | 254.90 | 249.30 | 249.30 | 249.30 | -2.00% | 1,663,923 |
| Apr 14, 2026 | 256.80 | 258.20 | 253.80 | 254.40 | 254.40 | 0.08% | 1,236,557 |
| Apr 13, 2026 | 251.30 | 254.20 | 249.80 | 254.20 | 254.20 | -1.01% | 1,383,566 |
| Apr 10, 2026 | 252.20 | 258.20 | 250.30 | 256.80 | 256.80 | 2.51% | 2,779,368 |
| Apr 9, 2026 | 249.30 | 252.90 | 248.80 | 250.50 | 250.50 | -0.04% | 2,424,482 |
| Apr 8, 2026 | 246.90 | 252.20 | 244.50 | 250.60 | 250.60 | 7.00% | 2,420,529 |
| Apr 7, 2026 | 235.70 | 243.30 | 231.90 | 234.20 | 234.20 | 0.82% | 1,629,292 |
| Apr 2, 2026 | 229.70 | 232.40 | 229.50 | 232.30 | 232.30 | -2.35% | 834,232 |
| Apr 1, 2026 | 238.00 | 239.60 | 235.20 | 237.90 | 237.90 | 3.84% | 1,748,891 |
| Mar 31, 2026 | 224.40 | 229.90 | 223.40 | 229.10 | 229.10 | 2.92% | 2,324,238 |
| Mar 30, 2026 | 223.40 | 227.20 | 222.30 | 222.60 | 222.60 | -0.31% | 1,739,734 |
| Mar 27, 2026 | 226.80 | 227.30 | 221.80 | 223.30 | 223.30 | -1.50% | 1,749,022 |
| Mar 26, 2026 | 228.40 | 228.90 | 225.10 | 226.70 | 226.70 | -1.18% | 1,090,677 |
| Mar 25, 2026 | 228.20 | 230.50 | 227.20 | 229.40 | 229.40 | 2.23% | 1,393,967 |
| Mar 24, 2026 | 223.50 | 224.40 | 217.90 | 224.40 | 224.40 | 0.40% | 1,636,226 |
| Mar 23, 2026 | 212.50 | 227.20 | 210.10 | 223.50 | 223.50 | 2.48% | 1,745,866 |
| Mar 20, 2026 | 222.60 | 224.00 | 216.10 | 218.10 | 218.10 | -0.68% | 4,197,659 |
| Mar 19, 2026 | 231.80 | 231.80 | 219.60 | 219.60 | 219.60 | -7.30% | 2,450,679 |
| Mar 18, 2026 | 239.00 | 242.00 | 234.90 | 236.90 | 236.90 | 0.08% | 1,439,796 |
| Mar 17, 2026 | 237.40 | 241.20 | 236.60 | 236.70 | 236.70 | -0.67% | 964,520 |
| Mar 16, 2026 | 239.80 | 242.00 | 237.30 | 238.30 | 238.30 | -0.38% | 1,537,303 |
| Mar 13, 2026 | 246.40 | 246.40 | 238.50 | 239.20 | 239.20 | -4.01% | 1,577,203 |
| Mar 12, 2026 | 246.70 | 251.60 | 244.00 | 249.20 | 249.20 | 2.13% | 1,797,872 |
| Mar 11, 2026 | 246.50 | 246.90 | 242.80 | 244.00 | 244.00 | -1.53% | 1,603,822 |
| Mar 10, 2026 | 245.10 | 249.60 | 243.60 | 247.80 | 247.80 | 4.78% | 1,690,781 |
| Mar 9, 2026 | 237.40 | 238.40 | 234.00 | 236.50 | 236.50 | -3.31% | 2,136,354 |
| Mar 6, 2026 | 250.20 | 251.60 | 239.40 | 244.60 | 244.60 | -1.61% | 2,371,606 |
| Mar 5, 2026 | 253.70 | 257.10 | 247.20 | 248.60 | 248.60 | -2.39% | 2,106,179 |
| Mar 4, 2026 | 258.70 | 259.30 | 253.60 | 254.70 | 254.70 | -1.55% | 3,531,222 |
| Mar 3, 2026 | 264.00 | 264.40 | 256.10 | 258.70 | 258.70 | -3.18% | 1,604,941 |
| Mar 2, 2026 | 267.10 | 269.60 | 264.30 | 267.20 | 267.20 | -1.73% | 1,272,962 |
| Feb 27, 2026 | 270.50 | 274.50 | 269.80 | 271.90 | 271.90 | 1.30% | 3,451,420 |
| Feb 26, 2026 | 266.80 | 271.90 | 265.60 | 268.40 | 268.40 | 0.56% | 1,857,243 |
| Feb 25, 2026 | 266.70 | 270.60 | 266.20 | 266.90 | 266.90 | 0.07% | 2,045,173 |
| Feb 24, 2026 | 265.00 | 268.00 | 264.50 | 266.70 | 266.70 | 0.87% | 1,437,904 |
| Feb 23, 2026 | 259.20 | 264.60 | 258.60 | 264.40 | 264.40 | 2.01% | 1,908,866 |
| Feb 20, 2026 | 258.70 | 260.90 | 256.90 | 259.20 | 259.20 | 0.19% | 1,570,797 |
| Feb 19, 2026 | 257.90 | 258.80 | 256.90 | 258.70 | 258.70 | -0.04% | 1,139,775 |
| Feb 18, 2026 | 255.80 | 259.30 | 255.20 | 258.80 | 258.80 | 1.17% | 2,035,209 |
| Feb 17, 2026 | 258.40 | 258.60 | 251.00 | 255.80 | 255.80 | -1.16% | 1,587,919 |
| Feb 16, 2026 | 260.10 | 260.90 | 258.20 | 258.80 | 258.80 | -0.50% | 1,083,580 |
| Feb 13, 2026 | 260.00 | 260.60 | 254.60 | 260.10 | 260.10 | -0.23% | 1,775,325 |
| Feb 12, 2026 | 266.80 | 267.00 | 260.30 | 260.70 | 260.70 | -2.03% | 2,182,506 |
| Feb 11, 2026 | 265.50 | 269.80 | 263.20 | 266.10 | 266.10 | 0.34% | 1,876,394 |
| Feb 10, 2026 | 272.70 | 272.70 | 264.70 | 265.20 | 265.20 | -1.45% | 1,785,974 |
| Feb 9, 2026 | 269.70 | 270.30 | 266.80 | 269.10 | 269.10 | - | 1,304,765 |
| Feb 6, 2026 | 266.30 | 269.10 | 264.20 | 269.10 | 269.10 | 1.36% | 2,084,476 |
| Feb 5, 2026 | 265.20 | 266.20 | 262.20 | 265.50 | 265.50 | 0.11% | 2,169,279 |
| Feb 4, 2026 | 263.40 | 270.60 | 263.10 | 265.20 | 265.20 | 1.30% | 2,997,904 |
| Feb 3, 2026 | 255.80 | 262.30 | 254.50 | 261.80 | 261.80 | 3.48% | 2,241,395 |
| Feb 2, 2026 | 245.60 | 253.20 | 242.10 | 253.00 | 253.00 | 1.32% | 1,710,145 |
| Jan 30, 2026 | 252.50 | 254.00 | 249.40 | 249.70 | 249.70 | -2.04% | 1,792,946 |
| Jan 29, 2026 | 252.20 | 260.20 | 251.20 | 254.90 | 254.90 | 1.47% | 2,875,689 |
| Jan 28, 2026 | 253.50 | 254.50 | 249.20 | 251.20 | 251.20 | -0.48% | 1,776,000 |
| Jan 27, 2026 | 248.30 | 252.90 | 243.50 | 252.40 | 252.40 | 3.15% | 4,213,780 |
| Jan 26, 2026 | 228.20 | 245.10 | 221.60 | 244.70 | 244.70 | 7.51% | 4,194,896 |
| Jan 23, 2026 | 225.10 | 228.00 | 224.30 | 227.60 | 227.60 | 1.11% | 2,305,486 |
| Jan 22, 2026 | 231.60 | 231.80 | 225.10 | 225.10 | 225.10 | -2.30% | 3,345,451 |
| Jan 21, 2026 | 227.50 | 230.50 | 226.30 | 230.40 | 230.40 | 1.27% | 1,212,084 |
| Jan 20, 2026 | 224.40 | 228.30 | 224.20 | 227.50 | 227.50 | 0.84% | 1,270,283 |
| Jan 19, 2026 | 224.70 | 226.70 | 223.20 | 225.60 | 225.60 | -1.36% | 1,059,747 |
| Jan 16, 2026 | 229.20 | 230.20 | 228.10 | 228.70 | 228.70 | - | 1,068,566 |
| Jan 15, 2026 | 225.40 | 228.90 | 225.40 | 228.70 | 228.70 | 1.33% | 1,304,940 |
| Jan 14, 2026 | 222.80 | 225.80 | 222.80 | 225.70 | 225.70 | 1.71% | 1,448,146 |
| Jan 13, 2026 | 224.90 | 225.20 | 220.40 | 221.90 | 221.90 | -1.16% | 1,953,968 |
| Jan 12, 2026 | 222.60 | 224.70 | 222.10 | 224.50 | 224.50 | 1.04% | 1,612,900 |
| Jan 9, 2026 | 219.10 | 222.40 | 217.80 | 222.20 | 222.20 | 1.51% | 1,695,912 |
| Jan 8, 2026 | 220.30 | 220.40 | 217.30 | 218.90 | 218.90 | -1.04% | 1,195,533 |
| Jan 7, 2026 | 217.10 | 222.60 | 215.40 | 221.20 | 221.20 | 3.36% | 1,593,716 |
| Jan 5, 2026 | 211.10 | 215.70 | 211.10 | 214.00 | 214.00 | 1.81% | 956,758 |
| Jan 2, 2026 | 209.70 | 211.40 | 208.40 | 210.20 | 210.20 | 0.14% | 888,542 |
| Dec 30, 2025 | 206.20 | 210.70 | 205.80 | 209.90 | 209.90 | 1.79% | 1,691,858 |
| Dec 29, 2025 | 206.30 | 207.00 | 204.80 | 206.20 | 206.20 | 0.24% | 1,000,303 |
| Dec 23, 2025 | 207.30 | 207.50 | 205.00 | 205.70 | 205.70 | -0.63% | 905,405 |
| Dec 22, 2025 | 206.80 | 207.70 | 205.60 | 207.00 | 207.00 | 0.15% | 1,070,908 |
| Dec 19, 2025 | 207.70 | 208.60 | 206.50 | 206.70 | 206.70 | -0.72% | 2,926,875 |
| Dec 18, 2025 | 204.70 | 208.80 | 204.30 | 208.20 | 208.20 | 1.46% | 1,516,616 |
| Dec 17, 2025 | 208.30 | 209.60 | 204.90 | 205.20 | 205.20 | -1.87% | 2,107,395 |
| Dec 16, 2025 | 212.20 | 212.60 | 208.40 | 209.10 | 209.10 | -1.88% | 2,249,965 |
| Dec 15, 2025 | 211.70 | 214.70 | 211.10 | 213.10 | 213.10 | 0.95% | 1,108,212 |
| Dec 12, 2025 | 213.90 | 215.30 | 211.10 | 211.10 | 211.10 | -0.98% | 1,265,236 |
| Dec 11, 2025 | 212.40 | 214.40 | 210.90 | 213.20 | 213.20 | 0.61% | 970,793 |
| Dec 10, 2025 | 213.00 | 213.10 | 211.30 | 211.90 | 211.90 | -0.75% | 1,295,565 |
| Dec 9, 2025 | 213.60 | 215.00 | 211.90 | 213.50 | 213.50 | 0.95% | 3,840,681 |
| Dec 8, 2025 | 210.00 | 211.70 | 209.40 | 211.50 | 211.50 | 0.48% | 940,660 |
| Dec 5, 2025 | 207.00 | 210.80 | 205.00 | 210.50 | 210.50 | 1.94% | 1,563,931 |
| Dec 4, 2025 | 205.90 | 207.90 | 204.40 | 206.50 | 206.50 | 1.72% | 2,784,832 |
| Dec 3, 2025 | 201.30 | 203.30 | 201.00 | 203.00 | 203.00 | 1.15% | 2,089,207 |
| Dec 2, 2025 | 202.60 | 202.60 | 200.20 | 200.70 | 200.70 | -0.79% | 1,138,388 |
| Dec 1, 2025 | 202.30 | 202.60 | 200.80 | 202.30 | 202.30 | -0.15% | 982,073 |
| Nov 28, 2025 | 202.30 | 203.30 | 202.00 | 202.60 | 202.60 | 0.15% | 1,044,907 |