Stockholm - Delayed Quote
SEK
Epiroc AB (publ) (EPI-A.ST)
239.50
-8.20
(-3.31%)
At close: October 30 at 12:59:55 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
243.90
249.60
243.00
247.70
247.70
1,837,047
Oct 28, 2026
253.00
256.00
234.00
247.80
247.80
4,158,137
Oct 27, 2026
254.80
256.90
252.00
252.00
252.00
2,738,351
Oct 26, 2026
250.70
255.30
250.00
255.00
255.00
1,562,210
Oct 23, 2026
249.30
252.60
247.30
250.70
250.70
1,748,922
Oct 22, 2026
252.60
254.00
246.20
247.90
247.90
2,025,885
Oct 21, 2026
255.90
258.70
253.50
258.00
258.00
1,466,196
Oct 20, 2026
256.40
257.50
250.10
254.70
254.70
2,046,696
Oct 19, 2026
262.40
263.50
257.10
259.60
259.60
1,733,708
Oct 16, 2026
1.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
261.40
265.30
259.80
264.20
264.20
1,069,738
Oct 15, 2026
263.00
263.50
256.00
260.00
258.10
2,584,105
Oct 14, 2026
271.80
275.80
269.40
269.40
267.43
1,405,409
Oct 13, 2026
269.20
273.70
267.20
269.10
267.13
2,522,806
Oct 12, 2026
266.70
269.50
265.20
269.50
267.53
1,537,194
Oct 9, 2026
261.10
267.20
259.00
265.30
263.36
1,587,810
Oct 8, 2026
259.10
263.10
256.70
258.60
256.71
1,962,135
Oct 7, 2026
265.60
266.50
260.30
261.40
259.49
1,781,898
Oct 6, 2026
267.60
271.90
267.00
269.10
267.13
2,236,098
Oct 5, 2026
264.10
266.00
260.60
266.00
264.06
1,595,032
Oct 2, 2026
260.50
265.40
260.20
263.60
261.67
1,224,076
Oct 1, 2026
262.80
262.80
256.50
258.50
256.61
1,576,196
Sep 30, 2026
267.80
271.10
263.50
263.50
261.57
1,784,943
Sep 29, 2026
259.30
270.10
258.80
264.90
262.96
2,239,804
Sep 28, 2026
259.60
260.00
254.60
256.30
254.43
1,241,914
Sep 25, 2026
259.60
262.30
257.50
260.20
258.30
1,944,883
Sep 24, 2026
259.20
259.80
254.70
256.10
254.23
1,100,796
Sep 23, 2026
264.80
265.20
260.70
262.10
260.18
798,392
Sep 22, 2026
257.40
264.20
256.40
264.10
262.17
1,099,904
Sep 21, 2026
255.10
258.60
254.00
257.30
255.42
954,411
Sep 18, 2026
256.10
257.00
251.30
252.10
250.26
1,497,695
Sep 17, 2026
253.40
258.00
252.90
256.20
254.33
1,388,926
Sep 16, 2026
251.50
253.50
250.10
252.20
250.36
1,604,143
Sep 15, 2026
246.70
250.50
242.80
248.30
246.49
1,283,554
Sep 14, 2026
253.10
253.10
244.40
245.30
243.51
1,262,372
Sep 11, 2026
255.20
257.10
249.70
254.70
252.84
1,140,785
Sep 10, 2026
263.80
264.60
253.00
254.10
252.24
1,961,851
Sep 9, 2026
267.70
269.90
262.20
263.80
261.87
1,179,133
Sep 8, 2026
262.00
270.40
261.30
268.50
266.54
1,138,172
Sep 7, 2026
262.30
264.90
261.80
262.70
260.78
699,269
Sep 4, 2026
259.60
262.30
258.00
262.30
260.38
1,340,490
Sep 3, 2026
257.20
263.70
255.30
259.20
257.31
1,750,700
Sep 2, 2026
257.40
258.30
252.90
256.20
254.33
1,368,921
Sep 1, 2026
265.00
267.60
258.00
258.30
256.41
1,232,194
Aug 31, 2026
268.60
270.00
264.60
264.60
262.67
1,386,130
Aug 28, 2026
274.20
276.00
268.60
268.60
266.64
1,418,408
Aug 27, 2026
273.50
276.00
272.10
273.30
271.30
1,226,972
Aug 26, 2026
268.30
275.30
268.20
272.80
270.81
1,368,074
Aug 25, 2026
265.30
273.30
265.30
268.90
266.93
1,536,157
Aug 24, 2026
262.30
268.00
261.70
265.30
263.36
1,016,901
Aug 21, 2026
257.30
264.60
256.90
262.30
260.38
1,173,347
Aug 20, 2026
249.10
259.60
248.80
257.60
255.72
2,225,033
Aug 19, 2026
248.10
250.30
247.40
249.10
247.28
1,073,573
Aug 18, 2026
248.90
251.50
247.10
247.20
245.39
1,427,340
Aug 17, 2026
250.90
251.70
248.60
250.10
248.27
802,235
Aug 14, 2026
247.60
250.60
245.00
248.30
246.49
763,597
Aug 13, 2026
252.20
254.60
248.70
248.70
246.88
852,558
Aug 12, 2026
255.60
257.90
253.60
254.50
252.64
1,129,733
Aug 11, 2026
254.10
257.90
252.60
255.30
253.43
731,196
Aug 10, 2026
251.20
256.90
251.20
255.60
253.73
1,203,442
Aug 7, 2026
251.50
254.70
251.00
251.20
249.36
1,406,040
Aug 6, 2026
252.60
255.00
250.80
252.80
250.95
857,900
Aug 5, 2026
255.30
257.30
251.90
253.90
252.04
1,376,523
Aug 4, 2026
248.20
252.60
248.10
251.80
249.96
914,439
Aug 3, 2026
246.30
247.50
243.40
245.50
243.71
1,526,945
Jul 31, 2026
245.30
248.90
243.00
244.10
242.32
1,388,564
Jul 30, 2026
237.50
243.80
236.80
242.70
240.93
751,419
Jul 29, 2026
239.20
242.00
236.30
236.50
234.77
1,255,461
Jul 28, 2026
245.00
247.30
239.10
239.70
237.95
1,456,910
Jul 27, 2026
250.50
251.40
245.50
245.80
244.00
916,946
Jul 24, 2026
242.20
249.90
242.20
247.60
245.79
1,250,486
Jul 23, 2026
243.40
247.00
242.20
243.60
241.82
1,728,059
Jul 22, 2026
242.20
246.00
240.40
243.40
241.62
1,760,060
Jul 21, 2026
233.90
239.50
231.90
239.50
237.75
2,138,309
Jul 20, 2026
233.20
236.00
230.80
232.70
231.00
2,720,747
Jul 17, 2026
245.90
252.00
228.30
235.00
233.28
2,965,475
Jul 16, 2026
251.20
252.40
246.40
250.00
248.17
1,820,508
Jul 15, 2026
256.00
258.10
251.40
251.90
250.06
2,339,910
Jul 14, 2026
253.20
258.40
251.60
256.70
254.82
1,496,445
Jul 13, 2026
254.40
256.70
252.90
254.00
252.14
1,025,548
Jul 10, 2026
256.50
260.40
256.00
257.60
255.72
954,555
Jul 9, 2026
257.80
257.80
253.20
255.60
253.73
820,376
Jul 8, 2026
255.90
257.50
252.20
252.90
251.05
921,771
Jul 7, 2026
263.80
264.70
256.60
257.80
255.92
1,201,687
Jul 6, 2026
266.30
266.50
264.40
266.10
264.16
771,795
Jul 3, 2026
262.00
267.60
261.90
267.20
265.25
787,476
Jul 2, 2026
258.00
264.60
255.50
260.50
258.60
1,295,217
Jul 1, 2026
265.80
266.00
259.70
260.90
258.99
959,164
Jun 30, 2026
263.30
267.80
262.70
265.90
263.96
1,976,858
Jun 29, 2026
257.00
260.50
257.00
259.80
257.90
1,475,597
Jun 26, 2026
257.80
259.30
255.00
255.90
254.03
1,347,946
Jun 25, 2026
259.10
263.50
258.90
259.80
257.90
2,391,450
Jun 24, 2026
262.90
264.80
255.30
258.30
256.41
2,086,775
Jun 23, 2026
268.90
268.90
261.40
263.50
261.57
2,440,939
Jun 22, 2026
277.90
278.00
270.70
277.00
274.98
1,446,339
Jun 18, 2026
274.60
277.70
272.40
277.20
275.17
1,548,806
Jun 17, 2026
271.90
276.10
271.10
274.10
272.10
1,063,520
Jun 16, 2026
271.00
275.80
270.70
271.80
269.81
1,003,639
Jun 15, 2026
273.10
274.70
270.90
271.50
269.52
1,527,151
Jun 12, 2026
268.40
270.40
264.10
266.50
264.55
1,562,037
Jun 11, 2026
259.60
263.90
259.30
261.20
259.29
353,289
Jun 10, 2026
259.80
264.20
258.10
259.10
257.21
449,714
Jun 9, 2026
270.40
272.40
259.60
259.80
257.90
1,766,692
Jun 8, 2026
268.20
271.10
265.70
270.00
268.03
896,397
Jun 5, 2026
277.00
277.90
272.10
273.20
271.20
1,588,149
Jun 4, 2026
282.40
284.30
277.30
278.20
276.17
1,079,067
Jun 3, 2026
276.20
278.30
275.50
278.00
275.97
1,323,221
Jun 2, 2026
269.20
278.00
269.10
277.10
275.08
947,825
Jun 1, 2026
273.40
273.90
264.50
266.50
264.55
1,171,861
May 29, 2026
271.10
276.10
268.50
274.70
272.69
5,789,203
May 28, 2026
271.50
272.30
266.60
270.30
268.32
1,143,644
May 27, 2026
269.10
272.60
268.10
272.60
270.61
1,396,418
May 26, 2026
269.40
269.40
265.80
268.60
266.64
1,166,707
May 25, 2026
267.90
269.60
267.10
269.40
267.43
564,314
May 22, 2026
262.10
265.90
260.50
264.70
262.77
1,627,761
May 21, 2026
261.80
263.90
259.10
260.30
258.40
2,230,012
May 20, 2026
259.90
264.90
257.20
262.00
260.09
2,312,913
May 19, 2026
265.90
268.70
259.70
260.10
258.20
1,715,871
May 18, 2026
268.30
271.40
265.00
266.50
264.55
1,290,487
May 15, 2026
276.40
277.50
268.90
271.50
269.52
1,536,835
May 13, 2026
273.00
273.60
269.70
272.60
270.61
900,493
May 12, 2026
273.10
273.40
269.10
270.50
268.52
1,690,825
May 11, 2026
267.90
275.60
266.20
275.00
272.99
2,028,159
May 8, 2026
269.10
269.20
264.40
267.90
265.94
1,885,042
May 7, 2026
275.50
276.70
270.00
270.90
268.92
1,655,182
May 6, 2026
1.9
Dividend
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
268.10
277.00
267.50
274.80
272.79
1,492,025
May 5, 2026
259.50
266.50
258.30
266.00
262.17
1,395,965
May 4, 2026
268.30
268.30
256.10
258.20
254.48
2,383,992
Apr 30, 2026
252.30
263.60
250.90
263.60
259.80
2,357,560
Apr 29, 2026
241.50
263.10
232.50
258.00
254.29
3,113,350
Apr 28, 2026
245.70
246.70
238.60
241.20
237.73
1,566,507
Apr 27, 2026
250.50
251.50
245.20
246.30
242.75
1,389,941
Apr 24, 2026
250.60
255.20
248.20
250.20
246.60
1,292,185
Apr 23, 2026
249.00
255.30
247.80
253.10
249.46
1,355,615
Apr 22, 2026
249.80
253.50
246.00
251.50
247.88
2,213,263
Apr 21, 2026
253.00
253.50
247.80
248.80
245.22
990,763
Apr 20, 2026
251.90
252.70
250.20
251.60
247.98
1,216,317
Apr 17, 2026
246.70
256.20
246.00
254.90
251.23
1,564,874
Apr 16, 2026
250.00
251.30
246.90
248.00
244.43
1,135,944
Apr 15, 2026
254.40
254.90
249.30
249.30
245.71
1,663,923
Apr 14, 2026
256.80
258.20
253.80
254.40
250.74
1,235,775
Apr 13, 2026
251.30
254.20
249.80
254.20
250.54
1,382,672
Apr 10, 2026
252.20
258.20
250.30
256.80
253.10
2,821,941
Apr 9, 2026
249.30
252.90
248.80
250.50
246.89
2,424,122
Apr 8, 2026
246.90
252.20
244.50
250.60
246.99
2,419,598
Apr 7, 2026
235.70
243.30
231.90
234.20
230.83
1,606,287
Apr 2, 2026
229.70
232.40
229.50
232.30
228.96
834,232
Apr 1, 2026
238.00
239.60
235.20
237.90
234.47
1,742,863
Mar 31, 2026
224.40
229.90
223.40
229.10
225.80
2,317,281
Mar 30, 2026
223.40
227.20
222.30
222.60
219.39
2,147,805
Mar 27, 2026
226.80
227.30
221.80
223.30
220.08
1,748,761
Mar 26, 2026
228.40
228.90
225.10
226.70
223.44
1,090,677
Mar 25, 2026
228.20
230.50
227.20
229.40
226.10
1,387,779
Mar 24, 2026
223.50
224.40
217.90
224.40
221.17
1,631,231
Mar 23, 2026
212.50
227.20
210.10
223.50
220.28
1,709,840
Mar 20, 2026
222.60
224.00
216.10
218.10
214.96
4,196,416
Mar 19, 2026
231.80
231.80
219.60
219.60
216.44
2,450,054
Mar 18, 2026
239.00
242.00
234.90
236.90
233.49
1,645,884
Mar 17, 2026
237.40
241.20
236.60
236.70
233.29
964,520
Mar 16, 2026
239.80
242.00
237.30
238.30
234.87
1,537,303
Mar 13, 2026
246.40
246.40
238.50
239.20
235.76
1,575,901
Mar 12, 2026
246.70
251.60
244.00
249.20
245.61
1,835,138
Mar 11, 2026
246.50
246.90
242.80
244.00
240.49
1,599,976
Mar 10, 2026
245.10
249.60
243.60
247.80
244.23
1,690,100
Mar 9, 2026
237.40
238.40
234.00
236.50
233.09
2,131,298
Mar 6, 2026
250.20
251.60
239.40
244.60
241.08
2,678,798
Mar 5, 2026
253.70
257.10
247.20
248.60
245.02
2,101,098
Mar 4, 2026
258.70
259.30
253.60
254.70
251.03
3,515,294
Mar 3, 2026
264.00
264.40
256.10
258.70
254.98
1,598,484
Mar 2, 2026
267.10
269.60
264.30
267.10
263.25
1,257,047
Feb 27, 2026
270.50
274.50
269.80
271.90
267.99
3,450,386
Feb 26, 2026
266.80
271.90
265.60
268.40
264.54
1,856,659
Feb 25, 2026
266.70
270.60
266.20
266.90
263.06
2,045,168
Feb 24, 2026
265.00
268.00
264.50
266.70
262.86
1,432,278
Feb 23, 2026
259.20
264.60
258.60
264.40
260.59
1,908,506
Feb 20, 2026
258.70
260.90
256.90
259.20
255.47
1,569,028
Feb 19, 2026
257.90
258.80
256.90
258.70
254.98
1,139,293
Feb 18, 2026
255.80
259.30
255.20
258.80
255.07
2,035,209
Feb 17, 2026
258.40
258.60
251.00
255.80
252.12
1,586,613
Feb 16, 2026
260.10
260.90
258.20
258.80
255.07
1,083,580
Feb 13, 2026
260.00
260.60
254.60
260.10
256.36
1,774,805
Feb 12, 2026
266.80
267.00
260.30
260.70
256.95
2,181,957
Feb 11, 2026
265.50
269.80
263.20
266.10
262.27
1,873,818
Feb 10, 2026
272.70
272.70
264.70
265.20
261.38
1,785,974
Feb 9, 2026
269.70
270.30
266.80
269.10
265.23
1,304,315
Feb 6, 2026
266.30
269.10
264.20
269.10
265.23
2,080,779
Feb 5, 2026
265.20
266.20
262.20
265.50
261.68
2,167,527
Feb 4, 2026
263.40
270.60
263.10
265.20
261.38
2,995,251
Feb 3, 2026
255.80
262.30
254.50
261.80
258.03
2,241,395
Feb 2, 2026
245.60
253.20
242.10
253.00
249.36
1,708,953
Jan 30, 2026
252.50
254.00
249.40
249.70
246.10
1,792,946
Jan 29, 2026
252.20
260.20
251.20
254.90
251.23
2,874,587
Jan 28, 2026
253.50
254.50
249.20
251.20
247.58
1,775,747
Jan 27, 2026
248.30
252.90
243.50
252.40
248.77
4,213,780
Jan 26, 2026
228.20
245.10
221.60
244.70
241.18
4,194,896
Jan 23, 2026
225.10
228.00
224.30
227.60
224.32
2,305,486
Jan 22, 2026
231.60
231.80
225.10
225.10
221.86
3,345,451
Jan 21, 2026
227.50
230.50
226.30
230.40
227.08
1,212,084
Jan 20, 2026
224.40
228.30
224.20
227.50
224.22
1,266,378
Jan 19, 2026
224.70
226.70
223.20
225.60
222.35
1,047,347
Jan 16, 2026
229.20
230.20
228.10
228.70
225.41
1,068,566
Jan 15, 2026
225.40
228.90
225.40
228.70
225.41
1,304,940
Jan 14, 2026
222.80
225.80
222.80
225.70
222.45
1,448,146
Jan 13, 2026
224.90
225.20
220.40
221.90
218.71
1,953,968
Jan 12, 2026
222.60
224.70
222.10
224.50
221.27
1,612,900
Jan 9, 2026
219.10
222.40
217.80
222.20
219.00
1,695,912
Jan 8, 2026
220.30
220.40
217.30
218.90
215.75
1,195,533
Jan 7, 2026
217.10
222.60
215.40
221.20
218.02
1,593,716
Jan 5, 2026
211.10
215.70
211.10
214.00
210.92
956,758
Jan 2, 2026
209.70
211.40
208.40
210.20
207.17
888,542
Dec 30, 2025
206.20
210.70
205.80
209.90
206.88
1,691,858
Dec 29, 2025
206.30
207.00
204.80
206.20
203.23
1,000,303
Dec 23, 2025
207.30
207.50
205.00
205.70
202.74
901,105
Dec 22, 2025
206.80
207.70
205.60
207.00
204.02
1,070,908
Dec 19, 2025
207.70
208.60
206.50
206.70
203.72
2,926,875
Dec 18, 2025
204.70
208.80
204.30
208.20
205.20
1,516,616
Dec 17, 2025
208.30
209.60
204.90
205.20
202.25
2,107,395
Dec 16, 2025
212.20
212.60
208.40
209.10
206.09
2,249,965
Dec 15, 2025
211.70
214.70
211.10
213.10
210.03
1,108,212
Dec 12, 2025
213.90
215.30
211.10
211.10
208.06
1,265,236
Dec 11, 2025
212.40
214.40
210.90
213.20
210.13
970,793
Dec 10, 2025
213.00
213.10
211.30
211.90
208.85
1,295,565
Dec 9, 2025
213.60
215.00
211.90
213.50
210.43
3,840,681
Dec 8, 2025
210.00
211.70
209.40
211.50
208.45
940,660
Dec 5, 2025
207.00
210.80
205.00
210.50
207.47
1,563,931
Dec 4, 2025
205.90
207.90
204.40
206.50
203.53
2,784,832
Dec 3, 2025
201.30
203.30
201.00
203.00
200.08
2,089,207
Dec 2, 2025
202.60
202.60
200.20
200.70
197.81
1,138,388
Dec 1, 2025
202.30
202.60
200.80
202.30
199.39
982,073
Nov 28, 2025
202.30
203.30
202.00
202.60
199.68
1,044,907
Nov 27, 2025
202.00
203.50
201.80
202.30
199.39
741,882
Nov 26, 2025
200.70
203.20
200.40
202.40
199.49
846,774
Nov 25, 2025
196.10
201.00
194.55
200.10
197.22
1,530,604
Nov 24, 2025
192.90
196.80
192.80
196.10
193.28
2,140,896
Nov 21, 2025
187.45
191.85
186.60
191.60
188.84
1,278,864
Nov 20, 2025
191.15
191.15
188.95
190.80
188.05
914,580
Nov 19, 2025
188.70
190.25
188.05
189.30
186.57
859,317
Nov 18, 2025
192.00
192.35
187.90
189.00
186.28
1,117,708
Nov 17, 2025
195.25
195.50
193.85
194.10
191.31
897,201
Nov 14, 2025
195.25
195.80
192.65
195.80
192.98
944,920
Nov 13, 2025
199.90
201.00
196.10
196.35
193.52
1,061,745
Nov 12, 2025
200.80
200.90
198.85
199.50
196.63
812,252
Nov 11, 2025
198.10
200.70
197.20
200.60
197.71
972,964
Nov 10, 2025
198.50
199.55
197.35
198.10
195.25
869,692
Nov 7, 2025
196.15
197.25
195.15
196.65
193.82
1,027,509
Nov 6, 2025
198.80
199.80
195.90
195.90
193.08
993,314
Nov 5, 2025
195.45
199.80
194.50
199.40
196.53
1,096,832
Nov 4, 2025
195.20
199.80
195.20
197.20
194.36
1,576,006
Nov 3, 2025
200.50
201.20
196.25
197.50
194.66
1,299,196
Oct 31, 2025
204.10
204.80
201.20
201.20
198.30
814,960
Oct 30, 2025
208.30
208.80
202.30
203.80
200.87
1,263,389
