Epiroc AB Series A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	188.65	189.20	187.80	188.65	181.00	22,599
2024-08-09	188.15	188.50	186.45	187.33	179.73	68,948
2024-08-08	185.50	188.15	185.50	186.48	178.92	74,728
2024-08-07	188.25	189.05	186.55	187.83	180.22	140,266
2024-08-06	187.80	187.80	183.15	185.11	177.61	1,004,882
2024-08-05	181.60	185.95	179.85	185.16	177.65	115,679
2024-08-02	193.10	194.60	186.75	190.58	182.85	101,464
2024-08-01	200.00	200.20	196.00	198.07	190.04	62,602
2024-07-31	201.10	204.00	200.00	201.61	193.44	69,167
2024-07-30	200.10	201.10	198.80	199.60	191.51	265,298
2024-07-29	200.00	201.50	199.05	199.05	190.98	48,292
2024-07-26	196.85	199.90	196.85	199.13	191.05	29,566
2024-07-25	198.85	198.85	195.30	196.71	188.73	927,723
2024-07-24	196.20	203.40	196.20	198.62	190.56	2,808,802
2024-07-23	201.50	203.30	198.95	201.30	193.14	1,460,621
2024-07-22	202.70	203.90	201.80	202.67	194.45	2,098,041
2024-07-19	217.00	217.00	203.00	204.75	196.45	166,603
2024-07-18	212.60	217.10	212.40	216.50	207.72	117,994
2024-07-17	212.80	214.20	210.30	214.10	205.42	1,907,380
2024-07-16	212.20	214.10	210.30	214.10	205.42	24,141
2024-07-15	213.70	214.70	212.20	213.90	205.23	24,419
2024-07-12	210.00	216.40	209.50	215.60	206.86	22,362
2024-07-11	208.50	210.90	206.60	210.30	201.77	78,689
2024-07-10	207.20	208.20	206.60	206.90	198.51	32,145
2024-07-09	208.00	209.10	207.40	207.90	199.47	10,038
2024-07-08	209.20	210.50	208.00	209.10	200.62	72,552
2024-07-05	213.30	213.70	209.30	211.00	202.44	16,808
2024-07-04	210.20	213.10	210.20	211.99	203.40	19,402
2024-07-03	210.40	211.30	209.30	210.19	201.67	48,974
2024-07-02	208.90	210.10	207.00	208.66	200.20	53,914
2024-07-01	217.00	217.00	209.00	211.32	202.75	361,019
2024-06-28	211.90	213.50	209.90	210.82	202.27	64,366
2024-06-27	213.40	213.60	211.50	212.42	203.81	599,330
2024-06-26	215.90	216.40	211.50	213.80	205.13	2,626,224
2024-06-25	215.80	216.10	212.40	214.04	205.36	53,783
2024-06-24	211.70	217.60	210.60	214.05	205.37	73,826
2024-06-20	212.90	216.70	212.70	215.90	207.14	106,928
2024-06-19	211.30	212.90	211.00	212.41	203.80	45,737
2024-06-18	208.80	211.30	207.30	209.07	200.59	73,483
2024-06-17	212.90	213.10	209.60	210.50	201.96	1,205,144
2024-06-14	213.40	214.00	211.20	212.94	204.31	48,633
2024-06-13	219.40	220.40	216.00	217.71	208.88	1,495,304
2024-06-12	216.30	220.60	215.20	219.00	210.12	56,525
2024-06-11	216.70	218.40	213.00	214.09	205.40	753,419
2024-06-10	216.60	217.40	214.90	216.00	207.24	15,936
2024-06-07	217.60	219.10	216.50	218.10	209.26	19,370
2024-06-05	217.50	218.40	216.50	216.50	207.72	128,089
2024-06-04	215.80	216.30	214.40	215.10	206.38	914,943
2024-06-03	219.20	219.80	216.10	216.20	207.43	43,372
2024-05-31	217.20	218.70	217.10	218.70	209.83	1,305,029
2024-05-30	217.80	218.80	215.80	217.37	208.55	496,198
2024-05-29	222.20	222.70	218.40	220.00	211.08	72,492
2024-05-28	224.70	225.50	222.10	223.00	213.96	57,386
2024-05-24	222.30	225.20	222.30	224.77	215.65	3,116,718
2024-05-23	225.60	227.10	222.40	224.20	215.11	18,145
2024-05-22	229.90	230.40	225.40	225.40	216.26	516,592
2024-05-21	230.30	231.00	228.00	230.20	220.86	137,188
2024-05-20	219.10	232.10	218.90	232.10	222.69	527,856
2024-05-17	215.10	218.20	214.20	217.70	208.87	8,479
2024-05-16	216.60	218.40	214.90	215.50	206.76	837,126

← NewerPage 10 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	1.9000 SEK
2026-05-06	1.9000 SEK
2025-10-13	1.9000 SEK
2025-05-09	1.9000 SEK
2024-10-21	1.9000 SEK
2024-05-15	1.9000 SEK
2023-10-23	1.7000 SEK
2023-05-24	1.7000 SEK
2022-10-21	1.5000 SEK
2022-04-26	1.5000 SEK
2021-10-27	1.2500 SEK
2021-04-29	1.2314 SEK
2020-11-30	1.1822 SEK
2020-05-13	1.1822 SEK
2019-10-29	1.0344 SEK
2019-05-10	1.0344 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.