Epiroc AB Class A EPI_A
OMXSTO · Sweden · Producer Manufacturing
SEK 258.50-5.00 (-1.90%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 258.50 | -1.90% | SEK 262.80 | SEK 262.80 | SEK 256.50 | 1.32M |
| 2026-09-30 | SEK 263.50 | -0.53% | SEK 267.80 | SEK 271.10 | SEK 263.50 | 1.78M |
| 2026-09-29 | SEK 264.90 | +3.36% | SEK 259.30 | SEK 270.10 | SEK 258.80 | 2.24M |
| 2026-09-28 | SEK 256.30 | -1.50% | SEK 259.60 | SEK 260.00 | SEK 254.60 | 1.24M |
| 2026-09-25 | SEK 260.20 | +1.60% | SEK 259.60 | SEK 262.30 | SEK 257.50 | 1.94M |
| 2026-09-24 | SEK 256.10 | -2.29% | SEK 259.20 | SEK 259.80 | SEK 254.70 | 1.10M |
| 2026-09-23 | SEK 262.10 | -0.76% | SEK 264.80 | SEK 265.20 | SEK 260.70 | 798.39K |
| 2026-09-22 | SEK 264.10 | +2.64% | SEK 257.40 | SEK 264.20 | SEK 256.40 | 1.10M |
| 2026-09-21 | SEK 257.30 | +2.06% | SEK 255.10 | SEK 258.60 | SEK 254.00 | 954.41K |
| 2026-09-18 | SEK 252.10 | -1.60% | SEK 256.10 | SEK 257.00 | SEK 251.30 | 1.50M |
| 2026-09-17 | SEK 256.20 | +1.59% | SEK 253.40 | SEK 258.00 | SEK 252.90 | 1.39M |
| 2026-09-16 | SEK 252.20 | +1.57% | SEK 251.50 | SEK 253.50 | SEK 250.10 | 1.60M |
| 2026-09-15 | SEK 248.30 | +1.22% | SEK 246.70 | SEK 250.50 | SEK 242.80 | 1.28M |
| 2026-09-14 | SEK 245.30 | -3.69% | SEK 253.10 | SEK 253.10 | SEK 244.40 | 1.26M |
| 2026-09-11 | SEK 254.70 | +0.24% | SEK 255.20 | SEK 257.10 | SEK 249.70 | 1.14M |
| 2026-09-10 | SEK 254.10 | -3.68% | SEK 263.80 | SEK 264.60 | SEK 253.00 | 1.96M |
| 2026-09-09 | SEK 263.80 | -1.75% | SEK 267.70 | SEK 269.90 | SEK 262.20 | 1.18M |
| 2026-09-08 | SEK 268.50 | +2.21% | SEK 262.00 | SEK 270.40 | SEK 261.30 | 1.14M |
| 2026-09-07 | SEK 262.70 | +0.15% | SEK 262.30 | SEK 264.90 | SEK 261.80 | 699.27K |
| 2026-09-04 | SEK 262.30 | +1.20% | SEK 259.60 | SEK 262.30 | SEK 258.00 | 1.34M |
| 2026-09-03 | SEK 259.20 | +1.17% | SEK 257.20 | SEK 263.70 | SEK 255.30 | 1.75M |
| 2026-09-02 | SEK 256.20 | -0.81% | SEK 257.40 | SEK 258.30 | SEK 252.90 | 1.37M |
| 2026-09-01 | SEK 258.30 | -2.38% | SEK 265.00 | SEK 267.60 | SEK 258.00 | 1.23M |
| 2026-08-31 | SEK 264.60 | -1.49% | SEK 268.60 | SEK 270.00 | SEK 264.60 | 1.39M |
| 2026-08-28 | SEK 268.60 | -1.72% | SEK 274.20 | SEK 276.00 | SEK 268.60 | 1.42M |
| 2026-08-27 | SEK 273.30 | +0.18% | SEK 273.50 | SEK 276.00 | SEK 272.10 | 1.23M |
| 2026-08-26 | SEK 272.80 | +1.45% | SEK 268.30 | SEK 275.30 | SEK 268.20 | 1.37M |
| 2026-08-25 | SEK 268.90 | +1.36% | SEK 265.30 | SEK 273.30 | SEK 265.30 | 1.54M |
| 2026-08-24 | SEK 265.30 | +1.14% | SEK 262.30 | SEK 268.00 | SEK 261.70 | 1.02M |
| 2026-08-21 | SEK 262.30 | +1.82% | SEK 257.30 | SEK 264.60 | SEK 256.90 | 1.17M |
| 2026-08-20 | SEK 257.60 | +3.41% | SEK 249.10 | SEK 259.60 | SEK 248.80 | 2.23M |
| 2026-08-19 | SEK 249.10 | +0.77% | SEK 248.10 | SEK 250.30 | SEK 247.40 | 1.07M |
| 2026-08-18 | SEK 247.20 | -1.16% | SEK 248.90 | SEK 251.50 | SEK 247.10 | 1.43M |
| 2026-08-17 | SEK 250.10 | +0.72% | SEK 250.90 | SEK 251.70 | SEK 248.60 | 802.24K |
| 2026-08-14 | SEK 248.30 | -0.16% | SEK 247.60 | SEK 250.60 | SEK 245.00 | 763.60K |
| 2026-08-13 | SEK 248.70 | -2.28% | SEK 252.20 | SEK 254.60 | SEK 248.70 | 852.56K |
| 2026-08-12 | SEK 254.50 | -0.31% | SEK 255.60 | SEK 257.90 | SEK 253.60 | 1.13M |
| 2026-08-11 | SEK 255.30 | -0.12% | SEK 254.10 | SEK 257.90 | SEK 252.60 | 731.20K |
| 2026-08-10 | SEK 255.60 | +1.75% | SEK 251.20 | SEK 256.90 | SEK 251.20 | 1.20M |
| 2026-08-07 | SEK 251.20 | -0.63% | SEK 251.50 | SEK 254.70 | SEK 251.00 | 1.41M |
| 2026-08-06 | SEK 252.80 | -0.43% | SEK 252.60 | SEK 255.00 | SEK 250.80 | 857.90K |
| 2026-08-05 | SEK 253.90 | +0.83% | SEK 255.30 | SEK 257.30 | SEK 251.90 | 1.38M |
| 2026-08-04 | SEK 251.80 | +2.57% | SEK 248.20 | SEK 252.60 | SEK 248.10 | 914.44K |
| 2026-08-03 | SEK 245.50 | +0.57% | SEK 246.30 | SEK 247.50 | SEK 243.40 | 1.53M |
| 2026-07-31 | SEK 244.10 | +0.58% | SEK 245.30 | SEK 248.90 | SEK 243.00 | 1.39M |
| 2026-07-30 | SEK 242.70 | +2.62% | SEK 237.50 | SEK 243.80 | SEK 236.80 | 751.42K |
| 2026-07-29 | SEK 236.50 | -1.34% | SEK 239.20 | SEK 242.00 | SEK 236.30 | 1.26M |
| 2026-07-28 | SEK 239.70 | -2.48% | SEK 245.00 | SEK 247.30 | SEK 239.10 | 1.46M |
| 2026-07-27 | SEK 245.80 | -0.73% | SEK 250.50 | SEK 251.40 | SEK 245.50 | 916.95K |
| 2026-07-24 | SEK 247.60 | +1.64% | SEK 242.20 | SEK 249.90 | SEK 242.20 | 1.25M |
| 2026-07-23 | SEK 243.60 | +0.08% | SEK 243.40 | SEK 247.00 | SEK 242.20 | 1.73M |
| 2026-07-22 | SEK 243.40 | +1.63% | SEK 242.20 | SEK 246.00 | SEK 240.40 | 1.76M |
| 2026-07-21 | SEK 239.50 | +2.92% | SEK 233.90 | SEK 239.50 | SEK 231.90 | 2.14M |
| 2026-07-20 | SEK 232.70 | -0.98% | SEK 233.20 | SEK 236.00 | SEK 230.80 | 2.72M |
| 2026-07-17 | SEK 235.00 | -6.00% | SEK 245.90 | SEK 252.00 | SEK 228.30 | 2.97M |
| 2026-07-16 | SEK 250.00 | -0.75% | SEK 251.20 | SEK 252.40 | SEK 246.40 | 1.82M |
| 2026-07-15 | SEK 251.90 | -1.87% | SEK 256.00 | SEK 258.10 | SEK 251.40 | 2.34M |
| 2026-07-14 | SEK 256.70 | +1.06% | SEK 253.20 | SEK 258.40 | SEK 251.60 | 1.50M |
| 2026-07-13 | SEK 254.00 | -1.40% | SEK 254.40 | SEK 256.70 | SEK 252.90 | 1.03M |
| 2026-07-10 | SEK 257.60 | +0.78% | SEK 256.50 | SEK 260.40 | SEK 256.00 | 954.56K |
| 2026-07-09 | SEK 255.60 | +1.07% | SEK 257.80 | SEK 257.80 | SEK 253.20 | 820.38K |
| 2026-07-08 | SEK 252.90 | -1.90% | SEK 255.90 | SEK 257.50 | SEK 252.20 | 921.77K |
| 2026-07-07 | SEK 257.80 | -3.12% | SEK 263.80 | SEK 264.70 | SEK 256.60 | 1.20M |
| 2026-07-06 | SEK 266.10 | -0.41% | SEK 266.30 | SEK 266.50 | SEK 264.40 | 771.80K |
| 2026-07-03 | SEK 267.20 | +2.57% | SEK 262.00 | SEK 267.60 | SEK 261.90 | 787.48K |
| 2026-07-02 | SEK 260.50 | -0.15% | SEK 258.00 | SEK 264.60 | SEK 255.50 | 1.30M |
| 2026-07-01 | SEK 260.90 | -1.88% | SEK 265.80 | SEK 266.00 | SEK 259.70 | 959.16K |
| 2026-06-30 | SEK 265.90 | +2.35% | SEK 263.30 | SEK 267.80 | SEK 262.70 | 1.98M |
| 2026-06-29 | SEK 259.80 | +1.52% | SEK 257.00 | SEK 260.50 | SEK 257.00 | 1.48M |
| 2026-06-26 | SEK 255.90 | -1.50% | SEK 257.80 | SEK 259.30 | SEK 255.00 | 1.35M |
| 2026-06-25 | SEK 259.80 | +0.58% | SEK 259.10 | SEK 263.50 | SEK 258.90 | 2.39M |
| 2026-06-24 | SEK 258.30 | -1.97% | SEK 262.90 | SEK 264.80 | SEK 255.30 | 2.09M |
| 2026-06-23 | SEK 263.50 | -4.87% | SEK 268.90 | SEK 268.90 | SEK 261.40 | 2.44M |
| 2026-06-22 | SEK 277.00 | -0.07% | SEK 277.90 | SEK 278.00 | SEK 270.70 | 1.45M |
| 2026-06-18 | SEK 277.20 | +1.13% | SEK 274.60 | SEK 277.70 | SEK 272.40 | 1.55M |
| 2026-06-17 | SEK 274.10 | +0.85% | SEK 271.90 | SEK 276.10 | SEK 271.10 | 1.06M |
| 2026-06-16 | SEK 271.80 | +0.11% | SEK 271.00 | SEK 275.80 | SEK 270.70 | 1.00M |
| 2026-06-15 | SEK 271.50 | +1.88% | SEK 273.10 | SEK 274.70 | SEK 270.90 | 1.53M |
| 2026-06-12 | SEK 266.50 | +2.03% | SEK 268.40 | SEK 270.40 | SEK 264.10 | 1.56M |
| 2026-06-11 | SEK 261.20 | +0.81% | SEK 259.60 | SEK 263.90 | SEK 259.30 | 353.29K |
| 2026-06-10 | SEK 259.10 | -0.27% | SEK 259.80 | SEK 264.20 | SEK 258.10 | 449.71K |
| 2026-06-09 | SEK 259.80 | -3.78% | SEK 270.40 | SEK 272.40 | SEK 259.60 | 1.77M |
| 2026-06-08 | SEK 270.00 | -1.17% | SEK 268.20 | SEK 271.10 | SEK 265.70 | 896.40K |
| 2026-06-05 | SEK 273.20 | -1.80% | SEK 277.00 | SEK 277.90 | SEK 272.10 | 1.59M |
| 2026-06-04 | SEK 278.20 | +0.07% | SEK 282.40 | SEK 284.30 | SEK 277.30 | 1.08M |
| 2026-06-03 | SEK 278.00 | +0.32% | SEK 276.20 | SEK 278.30 | SEK 275.50 | 1.32M |
| 2026-06-02 | SEK 277.10 | +3.98% | SEK 269.20 | SEK 278.00 | SEK 269.10 | 947.83K |
| 2026-06-01 | SEK 266.50 | -2.99% | SEK 273.40 | SEK 273.90 | SEK 264.50 | 1.17M |
| 2026-05-29 | SEK 274.70 | +1.63% | SEK 271.10 | SEK 276.10 | SEK 268.50 | 5.79M |
| 2026-05-28 | SEK 270.30 | -0.84% | SEK 271.50 | SEK 272.30 | SEK 266.60 | 1.14M |