Epiroc AB (publ) (EPI-A.ST) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Mixed moving-average stack — Trades -7.6% vs the 50-day and -6.2% vs the 200-day average, 15.8% below the 52-week high and +28.3% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Epiroc AB (publ) trades 7.6% below its 50-day and 6.2% below its 200-day moving average. (as of 2026-10-30)

Epiroc makes machinery for rock drilling, excavation, loading and haulage used in surface and underground mining and infrastructure work, split into an Equipment & Service arm and a Tools & Attachments arm that supplies bits, rods and wear parts. It also sells digital tools for automation, collision avoidance and mine planning, plus electrification kits and aftermarket service contracts.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the EPI-A.ST overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	242.40	244.60	239.50	239.50	-3.31%	1,062,167
2026-10-29	243.90	249.60	243.00	247.70	-0.04%	1,837,047
2026-10-28	253.00	256.00	234.00	247.80	-1.67%	4,158,137
2026-10-27	254.80	256.90	252.00	252.00	-1.18%	2,738,351
2026-10-26	250.70	255.30	250.00	255.00	+1.72%	1,562,210
2026-10-23	249.30	252.60	247.30	250.70	+1.13%	1,748,922
2026-10-22	252.60	254.00	246.20	247.90	-3.91%	2,025,885
2026-10-21	255.90	258.70	253.50	258.00	+1.30%	1,466,196
2026-10-20	256.40	257.50	250.10	254.70	-1.89%	2,046,696
2026-10-19	262.40	263.50	257.10	259.60	-1.74%	1,733,954
2026-10-16	261.40	265.30	259.80	264.20	+1.62%	1,069,738
2026-10-15	263.00	263.50	256.00	260.00	-3.49%	2,584,105
2026-10-14	271.80	275.80	269.40	269.40	+0.11%	1,405,409
2026-10-13	269.20	273.70	267.20	269.10	-0.15%	2,522,806
2026-10-12	266.70	269.50	265.20	269.50	+1.58%	1,537,194
2026-10-09	261.10	267.20	259.00	265.30	+2.59%	1,587,810
2026-10-08	259.10	263.10	256.70	258.60	-1.07%	1,962,135
2026-10-07	265.60	266.50	260.30	261.40	-2.86%	1,781,898
2026-10-06	267.60	271.90	267.00	269.10	+1.17%	2,236,098
2026-10-05	264.10	266.00	260.60	266.00	+0.91%	1,595,032
2026-10-02	260.50	265.40	260.20	263.60	+1.97%	1,224,076
2026-10-01	262.80	262.80	256.50	258.50	-1.90%	1,576,196
2026-09-30	267.80	271.10	263.50	263.50	-0.53%	1,784,943
2026-09-29	259.30	270.10	258.80	264.90	+3.36%	2,239,804
2026-09-28	259.60	260.00	254.60	256.30	-1.50%	1,241,914
2026-09-25	259.60	262.30	257.50	260.20	+1.60%	1,944,883
2026-09-24	259.20	259.80	254.70	256.10	-2.29%	1,100,796
2026-09-23	264.80	265.20	260.70	262.10	-0.76%	798,392
2026-09-22	257.40	264.20	256.40	264.10	+2.64%	1,099,904
2026-09-21	255.10	258.60	254.00	257.30	+2.06%	954,411
2026-09-18	256.10	257.00	251.30	252.10	-1.60%	1,497,695
2026-09-17	253.40	258.00	252.90	256.20	+1.59%	1,388,926
2026-09-16	251.50	253.50	250.10	252.20	+1.57%	1,604,143
2026-09-15	246.70	250.50	242.80	248.30	+1.22%	1,283,554
2026-09-14	253.10	253.10	244.40	245.30	-3.69%	1,262,372
2026-09-11	255.20	257.10	249.70	254.70	+0.24%	1,140,785
2026-09-10	263.80	264.60	253.00	254.10	-3.68%	1,961,851
2026-09-09	267.70	269.90	262.20	263.80	-1.75%	1,179,133
2026-09-08	262.00	270.40	261.30	268.50	+2.21%	1,138,172
2026-09-07	262.30	264.90	261.80	262.70	+0.15%	699,269
2026-09-04	259.60	262.30	258.00	262.30	+1.20%	1,340,490
2026-09-03	257.20	263.70	255.30	259.20	+1.17%	1,750,700
2026-09-02	257.40	258.30	252.90	256.20	-0.81%	1,368,921
2026-09-01	265.00	267.60	258.00	258.30	-2.38%	1,232,194
2026-08-31	268.60	270.00	264.60	264.60	-1.49%	1,386,130
2026-08-28	274.20	276.00	268.60	268.60	-1.72%	1,418,408
2026-08-27	273.50	276.00	272.10	273.30	+0.18%	1,226,972
2026-08-26	268.30	275.30	268.20	272.80	+1.45%	1,368,074
2026-08-25	265.30	273.30	265.30	268.90	+1.36%	1,536,157
2026-08-24	262.30	268.00	261.70	265.30	+1.14%	1,016,901
2026-08-21	257.30	264.60	256.90	262.30	+1.82%	1,173,347
2026-08-20	249.10	259.60	248.80	257.60	+3.41%	2,225,033
2026-08-19	248.10	250.30	247.40	249.10	+0.77%	1,073,573
2026-08-18	248.90	251.50	247.10	247.20	-1.16%	1,427,340
2026-08-17	250.90	251.70	248.60	250.10	+0.72%	802,235
2026-08-14	247.60	250.60	245.00	248.30	-0.16%	763,597
2026-08-13	252.20	254.60	248.70	248.70	-2.28%	852,558
2026-08-12	255.60	257.90	253.60	254.50	-0.31%	1,129,733
2026-08-11	254.10	257.90	252.60	255.30	-0.12%	731,196
2026-08-10	251.20	256.90	251.20	255.60	+1.75%	1,203,442
2026-08-07	251.50	254.70	251.00	251.20	-0.63%	1,406,040
2026-08-06	252.60	255.00	250.80	252.80	-0.43%	857,900
2026-08-05	255.30	257.30	251.90	253.90	+0.83%	1,376,523
2026-08-04	248.20	252.60	248.10	251.80	+2.57%	914,439
2026-08-03	246.30	247.50	243.40	245.50	+0.57%	1,526,945
2026-07-31	245.30	248.90	243.00	244.10	+0.58%	1,388,564
2026-07-30	237.50	243.80	236.80	242.70	+2.62%	751,419
2026-07-29	239.20	242.00	236.30	236.50	-1.34%	1,255,461
2026-07-28	245.00	247.30	239.10	239.70	-2.48%	1,456,910
2026-07-27	250.50	251.40	245.50	245.80	-0.73%	916,946
2026-07-24	242.20	249.90	242.20	247.60	+1.64%	1,250,486
2026-07-23	243.40	247.00	242.20	243.60	+0.08%	1,728,059
2026-07-22	242.20	246.00	240.40	243.40	+1.63%	1,760,060
2026-07-21	233.90	239.50	231.90	239.50	+2.92%	2,138,309
2026-07-20	233.20	236.00	230.80	232.70	-0.98%	2,720,747
2026-07-17	245.90	252.00	228.30	235.00	-6.00%	2,965,475
2026-07-16	251.20	252.40	246.40	250.00	-0.75%	1,820,508
2026-07-15	256.00	258.10	251.40	251.90	-1.87%	2,339,910
2026-07-14	253.20	258.40	251.60	256.70	+1.06%	1,496,445
2026-07-13	254.40	256.70	252.90	254.00	-1.40%	1,025,548
2026-07-10	256.50	260.40	256.00	257.60	+0.78%	954,555
2026-07-09	257.80	257.80	253.20	255.60	+1.07%	820,376
2026-07-08	255.90	257.50	252.20	252.90	-1.90%	921,771
2026-07-07	263.80	264.70	256.60	257.80	-3.12%	1,201,687
2026-07-06	266.30	266.50	264.40	266.10	-0.41%	771,795
2026-07-03	262.00	267.60	261.90	267.20	+2.57%	787,476
2026-07-02	258.00	264.60	255.50	260.50	-0.15%	1,295,217
2026-07-01	265.80	266.00	259.70	260.90	-1.88%	959,164
2026-06-30	263.30	267.80	262.70	265.90	+2.35%	1,976,858
2026-06-29	257.00	260.50	257.00	259.80	+1.52%	1,475,597
2026-06-26	257.80	259.30	255.00	255.90	-1.50%	1,347,946
2026-06-25	259.10	263.50	258.90	259.80	+0.58%	2,391,450
2026-06-24	262.90	264.80	255.30	258.30	-1.97%	2,086,775
2026-06-23	268.90	268.90	261.40	263.50	-4.87%	2,440,939
2026-06-22	277.90	278.00	270.70	277.00	-0.07%	1,446,339
2026-06-18	274.60	277.70	272.40	277.20	+1.13%	1,548,806
2026-06-17	271.90	276.10	271.10	274.10	+0.85%	1,063,520
2026-06-16	271.00	275.80	270.70	271.80	+0.11%	1,003,639
2026-06-15	273.10	274.70	270.90	271.50	+1.88%	1,527,151
2026-06-12	268.40	270.40	264.10	266.50	+2.03%	1,562,037
2026-06-11	259.60	263.90	259.30	261.20	+0.81%	353,289
2026-06-10	259.80	264.20	258.10	259.10	-0.27%	449,714
2026-06-09	270.40	272.40	259.60	259.80	-3.78%	1,766,692
2026-06-08	268.20	271.10	265.70	270.00	-1.17%	896,397
2026-06-05	277.00	277.90	272.10	273.20	-1.80%	1,588,149
2026-06-04	282.40	284.30	277.30	278.20	+0.07%	1,079,067
2026-06-03	276.20	278.30	275.50	278.00	+0.32%	1,323,221
2026-06-02	269.20	278.00	269.10	277.10	+3.98%	947,825
2026-06-01	273.40	273.90	264.50	266.50	-2.99%	1,171,861
2026-05-29	271.10	276.10	268.50	274.70	+1.63%	5,789,203
2026-05-28	271.50	272.30	266.60	270.30	-0.84%	1,143,644
2026-05-27	269.10	272.60	268.10	272.60	+1.49%	1,396,418
2026-05-26	269.40	269.40	265.80	268.60	-0.30%	1,166,707
2026-05-25	267.90	269.60	267.10	269.40	+1.78%	564,314
2026-05-22	262.10	265.90	260.50	264.70	+1.69%	1,627,761
2026-05-21	261.80	263.90	259.10	260.30	-0.65%	2,230,012
2026-05-20	259.90	264.90	257.20	262.00	+0.73%	2,312,913
2026-05-19	265.90	268.70	259.70	260.10	-2.40%	1,715,871
2026-05-18	268.30	271.40	265.00	266.50	-1.84%	1,290,487
2026-05-15	276.40	277.50	268.90	271.50	-0.40%	1,536,835
2026-05-13	273.00	273.60	269.70	272.60	+0.78%	900,493
2026-05-12	273.10	273.40	269.10	270.50	-1.64%	1,690,825
2026-05-11	267.90	275.60	266.20	275.00	+2.65%	2,028,159
2026-05-08	269.10	269.20	264.40	267.90	-1.11%	1,885,042
2026-05-07	275.50	276.70	270.00	270.90	-1.42%	1,655,182
2026-05-06	268.10	277.00	267.50	274.80	+3.31%	1,492,025
2026-05-05	259.50	266.50	258.30	266.00	+3.02%	1,395,965
2026-05-04	268.30	268.30	256.10	258.20	-2.05%	2,383,992
2026-04-30	252.30	263.60	250.90	263.60	+2.17%	2,357,560
2026-04-29	241.50	263.10	232.50	258.00	+6.97%	3,113,350
2026-04-28	245.70	246.70	238.60	241.20	-2.07%	1,566,507
2026-04-27	250.50	251.50	245.20	246.30	-1.56%	1,389,941
2026-04-24	250.60	255.20	248.20	250.20	-1.15%	1,292,185
2026-04-23	249.00	255.30	247.80	253.10	+0.64%	1,355,615
2026-04-22	249.80	253.50	246.00	251.50	+1.09%	2,213,263
2026-04-21	253.00	253.50	247.80	248.80	-1.11%	990,763
2026-04-20	251.90	252.70	250.20	251.60	-1.29%	1,216,317
2026-04-17	246.70	256.20	246.00	254.90	+2.78%	1,564,874
2026-04-16	250.00	251.30	246.90	248.00	-0.52%	1,135,944
2026-04-15	254.40	254.90	249.30	249.30	-2.00%	1,663,923
2026-04-14	256.80	258.20	253.80	254.40	+0.08%	1,235,775
2026-04-13	251.30	254.20	249.80	254.20	-1.01%	1,382,672
2026-04-10	252.20	258.20	250.30	256.80	+2.51%	2,821,941
2026-04-09	249.30	252.90	248.80	250.50	-0.04%	2,424,122
2026-04-08	246.90	252.20	244.50	250.60	+7.00%	2,419,598
2026-04-07	235.70	243.30	231.90	234.20	+0.82%	1,606,287
2026-04-02	229.70	232.40	229.50	232.30	-2.35%	834,232
2026-04-01	238.00	239.60	235.20	237.90	+3.84%	1,742,863
2026-03-31	224.40	229.90	223.40	229.10	+2.92%	2,317,281
2026-03-30	223.40	227.20	222.30	222.60	-0.31%	2,147,805
2026-03-27	226.80	227.30	221.80	223.30	-1.50%	1,748,761
2026-03-26	228.40	228.90	225.10	226.70	-1.18%	1,090,677
2026-03-25	228.20	230.50	227.20	229.40	+2.23%	1,387,779
2026-03-24	223.50	224.40	217.90	224.40	+0.40%	1,631,231
2026-03-23	212.50	227.20	210.10	223.50	+2.48%	1,709,840
2026-03-20	222.60	224.00	216.10	218.10	-0.68%	4,196,416
2026-03-19	231.80	231.80	219.60	219.60	-7.30%	2,450,054
2026-03-18	239.00	242.00	234.90	236.90	+0.08%	1,645,884
2026-03-17	237.40	241.20	236.60	236.70	-0.67%	964,520
2026-03-16	239.80	242.00	237.30	238.30	-0.38%	1,537,303
2026-03-13	246.40	246.40	238.50	239.20	-4.01%	1,575,901
2026-03-12	246.70	251.60	244.00	249.20	+2.13%	1,835,138
2026-03-11	246.50	246.90	242.80	244.00	-1.53%	1,599,976
2026-03-10	245.10	249.60	243.60	247.80	+4.78%	1,690,781
2026-03-09	237.40	238.40	234.00	236.50	-3.31%	2,136,354
2026-03-06	250.20	251.60	239.40	244.60	-1.61%	2,678,798
2026-03-05	253.70	257.10	247.20	248.60	-2.39%	2,101,098
2026-03-04	258.70	259.30	253.60	254.70	-1.55%	3,515,294
2026-03-03	264.00	264.40	256.10	258.70	-3.14%	1,598,484
2026-03-02	267.10	269.60	264.30	267.10	-1.77%	1,257,047
2026-02-27	270.50	274.50	269.80	271.90	+1.30%	3,450,386
2026-02-26	266.80	271.90	265.60	268.40	+0.56%	1,856,659
2026-02-25	266.70	270.60	266.20	266.90	+0.07%	2,045,168
2026-02-24	265.00	268.00	264.50	266.70	+0.87%	1,432,278
2026-02-23	259.20	264.60	258.60	264.40	+2.01%	1,908,506
2026-02-20	258.70	260.90	256.90	259.20	+0.19%	1,569,028
2026-02-19	257.90	258.80	256.90	258.70	-0.04%	1,139,293
2026-02-18	255.80	259.30	255.20	258.80	+1.17%	2,035,209
2026-02-17	258.40	258.60	251.00	255.80	-1.16%	1,586,613
2026-02-16	260.10	260.90	258.20	258.80	-0.50%	1,083,580
2026-02-13	260.00	260.60	254.60	260.10	-0.23%	1,774,805
2026-02-12	266.80	267.00	260.30	260.70	-2.03%	2,181,957
2026-02-11	265.50	269.80	263.20	266.10	+0.34%	1,873,818
2026-02-10	272.70	272.70	264.70	265.20	-1.45%	1,785,974
2026-02-09	269.70	270.30	266.80	269.10	+0.00%	1,304,315
2026-02-06	266.30	269.10	264.20	269.10	+1.36%	2,080,779
2026-02-05	265.20	266.20	262.20	265.50	+0.11%	2,167,527
2026-02-04	263.40	270.60	263.10	265.20	+1.30%	2,995,251
2026-02-03	255.80	262.30	254.50	261.80	+3.48%	2,241,395
2026-02-02	245.60	253.20	242.10	253.00	+1.32%	1,708,953
2026-01-30	252.50	254.00	249.40	249.70	-2.04%	1,792,946
2026-01-29	252.20	260.20	251.20	254.90	+1.47%	2,874,587
2026-01-28	253.50	254.50	249.20	251.20	-0.48%	1,775,747
2026-01-27	248.30	252.90	243.50	252.40	+3.15%	4,213,780
2026-01-26	228.20	245.10	221.60	244.70	+7.51%	4,194,896
2026-01-23	225.10	228.00	224.30	227.60	+1.11%	2,305,486
2026-01-22	231.60	231.80	225.10	225.10	-2.30%	3,345,451
2026-01-21	227.50	230.50	226.30	230.40	+1.27%	1,212,084
2026-01-20	224.40	228.30	224.20	227.50	+0.84%	1,266,378
2026-01-19	224.70	226.70	223.20	225.60	-1.36%	1,047,347
2026-01-16	229.20	230.20	228.10	228.70	+0.00%	1,068,566
2026-01-15	225.40	228.90	225.40	228.70	+1.33%	1,304,940
2026-01-14	222.80	225.80	222.80	225.70	+1.71%	1,448,146
2026-01-13	224.90	225.20	220.40	221.90	-1.16%	1,953,968
2026-01-12	222.60	224.70	222.10	224.50	+1.04%	1,612,900
2026-01-09	219.10	222.40	217.80	222.20	+1.51%	1,695,912
2026-01-08	220.30	220.40	217.30	218.90	-1.04%	1,195,533
2026-01-07	217.10	222.60	215.40	221.20	+3.36%	1,593,716
2026-01-05	211.10	215.70	211.10	214.00	+1.81%	956,758
2026-01-02	209.70	211.40	208.40	210.20	+0.14%	888,542
2025-12-30	206.20	210.70	205.80	209.90	+1.79%	1,691,858
2025-12-29	206.30	207.00	204.80	206.20	+0.24%	1,000,303
2025-12-23	207.30	207.50	205.00	205.70	-0.63%	901,105
2025-12-22	206.80	207.70	205.60	207.00	+0.15%	1,070,908
2025-12-19	207.70	208.60	206.50	206.70	-0.72%	2,926,875
2025-12-18	204.70	208.80	204.30	208.20	+1.46%	1,516,616
2025-12-17	208.30	209.60	204.90	205.20	-1.87%	2,107,395
2025-12-16	212.20	212.60	208.40	209.10	-1.88%	2,249,965
2025-12-15	211.70	214.70	211.10	213.10	+0.95%	1,108,212
2025-12-12	213.90	215.30	211.10	211.10	-0.98%	1,265,236
2025-12-11	212.40	214.40	210.90	213.20	+0.61%	970,793
2025-12-10	213.00	213.10	211.30	211.90	-0.75%	1,295,565
2025-12-09	213.60	215.00	211.90	213.50	+0.95%	3,840,681
2025-12-08	210.00	211.70	209.40	211.50	+0.48%	940,660
2025-12-05	207.00	210.80	205.00	210.50	+1.94%	1,563,931
2025-12-04	205.90	207.90	204.40	206.50	+1.72%	2,784,832
2025-12-03	201.30	203.30	201.00	203.00	+1.15%	2,089,207
2025-12-02	202.60	202.60	200.20	200.70	-0.79%	1,138,388
2025-12-01	202.30	202.60	200.80	202.30	-0.15%	982,073
2025-11-28	202.30	203.30	202.00	202.60	+0.15%	1,044,907
2025-11-27	202.00	203.50	201.80	202.30	-0.05%	741,882
2025-11-26	200.70	203.20	200.40	202.40	+1.15%	846,774
2025-11-25	196.10	201.00	194.55	200.10	+2.04%	1,530,604
2025-11-24	192.90	196.80	192.80	196.10	+2.35%	2,140,896
2025-11-21	187.45	191.85	186.60	191.60	+0.42%	1,278,864
2025-11-20	191.15	191.15	188.95	190.80	+0.79%	914,580
2025-11-19	188.70	190.25	188.05	189.30	+0.16%	859,317
2025-11-18	192.00	192.35	187.90	189.00	-2.63%	1,117,708
2025-11-17	195.25	195.50	193.85	194.10	-0.87%	897,201
2025-11-14	195.25	195.80	192.65	195.80	-0.28%	944,920
2025-11-13	199.90	201.00	196.10	196.35	-1.58%	1,061,745
2025-11-12	200.80	200.90	198.85	199.50	-0.55%	812,252
2025-11-11	198.10	200.70	197.20	200.60	+1.26%	972,964
2025-11-10	198.50	199.55	197.35	198.10	+0.74%	869,692
2025-11-07	196.15	197.25	195.15	196.65	+0.38%	1,027,509
2025-11-06	198.80	199.80	195.90	195.90	-1.76%	993,314
2025-11-05	195.45	199.80	194.50	199.40	+1.12%	1,096,832
2025-11-04	195.20	199.80	195.20	197.20	-0.15%	1,576,006
2025-11-03	200.50	201.20	196.25	197.50	-1.84%	1,299,196
2025-10-31	204.10	204.80	201.20	201.20	-1.28%	814,960

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+5.97%). Worst month: Jul (-3.20%). Based on 5 years of daily data (2022–2026).

Jan+5.97%
Feb+2.12%
Mar-3.04%
Apr+3.85%
May+2.07%
Jun-0.12%
Jul-3.20%
Aug+2.34%
Sep+3.07%
Oct-2.29%
Nov+5.44%
Dec-1.02%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Epiroc AB (publ)'s (EPI-A.ST) latest close?

239.50 on 2026-10-30, from the Closelook data lake's daily price record.

What is EPI-A.ST's 52-week high and low?

284.30 high and 186.60 low over the trailing 52 weeks, as of 2026-10-30.

What is Epiroc AB (publ)'s strongest and weakest month historically?

Historically, EPI-A.ST's strongest calendar month has been Jan (average +5.97%) and its weakest Jul (average -3.20%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1025 daily bars in the Closelook data lake.

What is the current Closelooknet signal on EPI-A.ST?

Mixed moving-average stack: Trades -7.6% vs the 50-day and -6.2% vs the 200-day average, 15.8% below the 52-week high and +28.3% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is EPI-A.ST above its 50-day and 200-day moving averages?

Epiroc AB (publ) trades 7.6% below its 50-day and 6.2% below its 200-day moving average (7.0% below its 20-day). As of 2026-10-30.