Epiroc AB (publ) (STO:EPI.B)
Sweden
· Delayed Price · Currency is SEK 186.70
+3.10 (1.69%)
At close: Dec 5, 2025
Epiroc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 171.60 | 172.00 | 170.30 | 170.40 | 170.40 | -0.06% | 254,426 |
| Nov 19, 2025 | 169.90 | 171.10 | 169.20 | 170.50 | 170.50 | 0.35% | 286,160 |
| Nov 18, 2025 | 173.40 | 173.40 | 168.50 | 169.90 | 169.90 | -2.24% | 415,129 |
| Nov 17, 2025 | 174.00 | 174.60 | 173.30 | 173.80 | 173.80 | -0.34% | 208,941 |
| Nov 14, 2025 | 174.30 | 174.40 | 172.00 | 174.40 | 174.40 | - | 170,099 |
| Nov 13, 2025 | 178.50 | 180.00 | 174.20 | 174.40 | 174.40 | -2.24% | 247,487 |
| Nov 12, 2025 | 178.50 | 178.70 | 177.10 | 178.40 | 178.40 | - | 279,633 |
| Nov 11, 2025 | 175.70 | 178.40 | 174.80 | 178.40 | 178.40 | 1.65% | 331,154 |
| Nov 10, 2025 | 174.50 | 176.50 | 174.50 | 175.50 | 175.50 | 0.80% | 329,163 |
| Nov 7, 2025 | 172.80 | 174.30 | 172.40 | 174.10 | 174.10 | 0.75% | 513,299 |
| Nov 6, 2025 | 174.90 | 175.20 | 172.60 | 172.80 | 172.80 | -1.26% | 489,817 |
| Nov 5, 2025 | 173.10 | 175.60 | 171.00 | 175.00 | 175.00 | 1.04% | 440,538 |
| Nov 4, 2025 | 172.10 | 174.70 | 171.80 | 173.20 | 173.20 | -0.06% | 636,562 |
| Nov 3, 2025 | 177.00 | 178.00 | 172.50 | 173.30 | 173.30 | -2.64% | 918,289 |
| Oct 31, 2025 | 181.90 | 182.60 | 178.00 | 178.00 | 178.00 | -2.25% | 363,135 |
| Oct 30, 2025 | 184.60 | 185.60 | 181.00 | 182.10 | 182.10 | -1.51% | 437,118 |
| Oct 29, 2025 | 191.60 | 192.90 | 182.00 | 184.90 | 184.90 | -6.76% | 1,077,339 |
| Oct 28, 2025 | 198.50 | 199.60 | 197.20 | 198.30 | 198.30 | -0.45% | 600,123 |
| Oct 27, 2025 | 200.00 | 200.60 | 198.50 | 199.20 | 199.20 | 0.25% | 190,507 |
| Oct 24, 2025 | 199.10 | 201.80 | 198.40 | 198.70 | 198.70 | 0.15% | 329,583 |
| Oct 23, 2025 | 192.80 | 199.30 | 192.30 | 198.40 | 198.40 | 3.01% | 402,690 |
| Oct 22, 2025 | 192.50 | 193.20 | 190.70 | 192.60 | 192.60 | -0.16% | 527,756 |
| Oct 21, 2025 | 194.00 | 194.50 | 191.70 | 192.90 | 192.90 | -0.36% | 225,975 |
| Oct 20, 2025 | 189.70 | 194.50 | 185.00 | 193.60 | 193.60 | 2.06% | 711,648 |
| Oct 17, 2025 | 188.40 | 190.70 | 187.70 | 189.70 | 189.70 | -0.16% | 326,904 |
| Oct 16, 2025 | 188.00 | 190.10 | 187.00 | 190.00 | 190.00 | 1.01% | 396,822 |
| Oct 15, 2025 | 186.60 | 188.60 | 186.40 | 188.10 | 188.10 | 1.51% | 577,475 |
| Oct 14, 2025 | 185.10 | 187.30 | 184.60 | 185.30 | 185.30 | -1.17% | 234,290 |
| Oct 13, 2025 | 189.20 | 189.50 | 185.90 | 187.50 | 187.50 | -0.90% | 139,561 |
| Oct 10, 2025 | 188.90 | 192.70 | 188.80 | 189.20 | 187.30 | -0.42% | 226,390 |
| Oct 9, 2025 | 194.00 | 194.40 | 189.80 | 190.00 | 188.09 | -1.71% | 218,058 |
| Oct 8, 2025 | 193.20 | 195.40 | 192.50 | 193.30 | 191.36 | 0.16% | 1,068,860 |
| Oct 7, 2025 | 193.00 | 194.50 | 191.10 | 193.00 | 191.06 | 0.42% | 1,803,599 |
| Oct 6, 2025 | 190.10 | 193.40 | 188.80 | 192.20 | 190.27 | 2.29% | 572,063 |
| Oct 3, 2025 | 184.00 | 188.10 | 184.00 | 187.90 | 186.01 | 2.68% | 746,098 |
| Oct 2, 2025 | 179.50 | 184.70 | 179.50 | 183.00 | 181.16 | 2.29% | 968,187 |
| Oct 1, 2025 | 177.60 | 179.40 | 176.90 | 178.90 | 177.10 | 0.85% | 676,313 |
| Sep 30, 2025 | 173.30 | 177.60 | 173.00 | 177.40 | 175.62 | 2.01% | 497,597 |
| Sep 29, 2025 | 176.80 | 177.30 | 172.70 | 173.90 | 172.15 | -1.31% | 379,531 |
| Sep 26, 2025 | 175.80 | 177.20 | 174.20 | 176.20 | 174.43 | 0.51% | 573,823 |
| Sep 25, 2025 | 177.30 | 178.70 | 175.00 | 175.30 | 173.54 | -1.13% | 199,114 |
| Sep 24, 2025 | 178.40 | 178.50 | 176.00 | 177.30 | 175.52 | -0.62% | 329,274 |
| Sep 23, 2025 | 176.30 | 179.60 | 176.30 | 178.40 | 176.61 | 1.08% | 110,665 |
| Sep 22, 2025 | 179.80 | 179.80 | 176.10 | 176.50 | 174.73 | -1.56% | 192,224 |
| Sep 19, 2025 | 181.50 | 182.40 | 179.30 | 179.30 | 177.50 | -1.16% | 1,390,653 |
| Sep 18, 2025 | 179.60 | 182.70 | 179.60 | 181.40 | 179.58 | 1.17% | 109,895 |
| Sep 17, 2025 | 180.10 | 181.20 | 179.20 | 179.30 | 177.50 | -0.44% | 128,960 |
| Sep 16, 2025 | 183.00 | 184.20 | 180.00 | 180.10 | 178.29 | -1.75% | 165,487 |
| Sep 15, 2025 | 182.50 | 186.30 | 182.30 | 183.30 | 181.46 | -0.11% | 234,454 |
| Sep 12, 2025 | 181.90 | 185.40 | 181.80 | 183.50 | 181.66 | 1.10% | 147,979 |
| Sep 11, 2025 | 180.60 | 181.60 | 178.90 | 181.50 | 179.68 | 0.72% | 150,858 |
| Sep 10, 2025 | 183.00 | 183.80 | 180.20 | 180.20 | 178.39 | -1.42% | 212,868 |
| Sep 9, 2025 | 181.90 | 183.40 | 181.40 | 182.80 | 180.96 | 0.38% | 217,175 |
| Sep 8, 2025 | 180.60 | 182.50 | 180.60 | 182.10 | 180.27 | 0.94% | 210,527 |
| Sep 5, 2025 | 177.20 | 181.50 | 177.20 | 180.40 | 178.59 | 2.21% | 301,083 |
| Sep 4, 2025 | 176.80 | 177.80 | 175.50 | 176.50 | 174.73 | -0.23% | 198,968 |
| Sep 3, 2025 | 173.80 | 177.20 | 173.80 | 176.90 | 175.12 | 1.78% | 322,595 |
| Sep 2, 2025 | 176.90 | 177.80 | 173.70 | 173.80 | 172.05 | -2.03% | 282,192 |
| Sep 1, 2025 | 176.10 | 177.60 | 175.80 | 177.40 | 175.62 | 0.80% | 115,154 |
| Aug 29, 2025 | 178.40 | 178.40 | 175.70 | 176.00 | 174.23 | -1.40% | 196,866 |
| Aug 28, 2025 | 176.00 | 178.50 | 176.00 | 178.50 | 176.71 | 1.36% | 362,374 |
| Aug 27, 2025 | 175.00 | 176.20 | 174.80 | 176.10 | 174.33 | 0.46% | 223,929 |
| Aug 26, 2025 | 175.50 | 176.50 | 174.30 | 175.30 | 173.54 | -0.17% | 533,243 |
| Aug 25, 2025 | 177.10 | 178.00 | 175.10 | 175.60 | 173.84 | -1.01% | 181,979 |
| Aug 22, 2025 | 173.80 | 177.60 | 173.30 | 177.40 | 175.62 | 2.01% | 213,667 |
| Aug 21, 2025 | 173.50 | 174.70 | 173.00 | 173.90 | 172.15 | 0.23% | 241,959 |
| Aug 20, 2025 | 174.20 | 174.20 | 172.10 | 173.50 | 171.76 | -0.29% | 177,868 |
| Aug 19, 2025 | 170.60 | 174.60 | 170.60 | 174.00 | 172.25 | 2.17% | 752,121 |
| Aug 18, 2025 | 172.20 | 172.30 | 170.30 | 170.30 | 168.59 | -0.93% | 132,246 |
| Aug 15, 2025 | 171.30 | 172.60 | 171.30 | 171.90 | 170.17 | 0.53% | 110,812 |
| Aug 14, 2025 | 171.30 | 172.50 | 170.10 | 171.00 | 169.28 | -0.75% | 238,021 |
| Aug 13, 2025 | 173.60 | 174.00 | 172.10 | 172.30 | 170.57 | -0.58% | 274,781 |
| Aug 12, 2025 | 173.20 | 173.70 | 172.00 | 173.30 | 171.56 | 0.64% | 135,696 |
| Aug 11, 2025 | 174.50 | 175.20 | 172.20 | 172.20 | 170.47 | -1.32% | 136,893 |
| Aug 8, 2025 | 174.60 | 175.00 | 173.70 | 174.50 | 172.75 | -0.06% | 237,378 |
| Aug 7, 2025 | 173.70 | 175.80 | 173.70 | 174.60 | 172.85 | 0.69% | 218,769 |
| Aug 6, 2025 | 174.20 | 175.50 | 172.80 | 173.40 | 171.66 | -0.46% | 189,197 |
| Aug 5, 2025 | 174.30 | 174.90 | 173.20 | 174.20 | 172.45 | 0.11% | 180,884 |
| Aug 4, 2025 | 173.70 | 174.30 | 173.40 | 174.00 | 172.25 | 0.40% | 165,180 |
| Aug 1, 2025 | 175.00 | 175.00 | 172.40 | 173.30 | 171.56 | -1.42% | 280,771 |
| Jul 31, 2025 | 178.30 | 178.80 | 175.80 | 175.80 | 174.03 | -1.18% | 238,714 |
| Jul 30, 2025 | 181.90 | 181.90 | 177.90 | 177.90 | 176.11 | -1.55% | 275,095 |
| Jul 29, 2025 | 180.90 | 198.00 | 180.40 | 180.70 | 178.89 | - | 56,024 |
| Jul 28, 2025 | 184.90 | 185.50 | 179.70 | 180.70 | 178.89 | -0.99% | 59,620 |
| Jul 25, 2025 | 182.10 | 182.90 | 181.30 | 182.50 | 180.67 | - | 150,309 |
| Jul 24, 2025 | 185.70 | 185.70 | 182.20 | 182.50 | 180.67 | -0.54% | 330,729 |
| Jul 23, 2025 | 182.50 | 184.10 | 182.40 | 183.50 | 181.66 | 1.10% | 219,735 |
| Jul 22, 2025 | 182.00 | 182.80 | 180.80 | 181.50 | 179.68 | - | 191,204 |
| Jul 21, 2025 | 177.30 | 182.30 | 177.30 | 181.50 | 179.68 | 2.66% | 248,390 |