Epiroc AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 217.10 | 219.20 | 215.60 | 218.40 | 209.54 | 23,311 |
| 2024-05-14 | 218.50 | 218.50 | 215.10 | 216.06 | 205.48 | 27,752 |
| 2024-05-13 | 218.20 | 218.70 | 216.20 | 216.40 | 205.80 | 17,070 |
| 2024-05-10 | 216.20 | 218.30 | 215.20 | 216.96 | 206.33 | 1,033,129 |
| 2024-05-08 | 211.00 | 214.60 | 210.80 | 214.35 | 203.85 | 109,248 |
| 2024-05-07 | 207.00 | 211.70 | 206.00 | 211.70 | 201.33 | 1,691,975 |
| 2024-05-03 | 204.80 | 206.40 | 204.50 | 205.21 | 195.16 | 279,489 |
| 2024-05-02 | 204.50 | 208.20 | 204.50 | 206.30 | 196.19 | 1,064,212 |
| 2024-04-30 | 207.10 | 207.70 | 205.20 | 206.80 | 196.67 | 3,348,454 |
| 2024-04-29 | 205.40 | 208.00 | 204.20 | 206.50 | 196.38 | 10,740 |
| 2024-04-26 | 204.60 | 206.40 | 203.70 | 204.90 | 194.86 | 219,430 |
| 2024-04-25 | 204.60 | 205.60 | 201.90 | 204.07 | 194.07 | 596,763 |
| 2024-04-24 | 206.40 | 212.00 | 202.90 | 205.48 | 195.41 | 1,918,063 |
| 2024-04-23 | 200.00 | 208.60 | 200.00 | 205.86 | 195.77 | 1,320,595 |
| 2024-04-22 | 212.50 | 212.70 | 203.00 | 208.50 | 198.29 | 1,841,484 |
| 2024-04-19 | 209.40 | 212.41 | 209.00 | 210.00 | 199.71 | 250,713 |
| 2024-04-18 | 214.40 | 215.44 | 211.20 | 211.95 | 201.56 | 702,867 |
| 2024-04-17 | 214.40 | 216.00 | 209.60 | 215.59 | 205.02 | 3,891,529 |
| 2024-04-16 | 210.90 | 212.60 | 209.58 | 210.08 | 199.79 | 60,903 |
| 2024-04-15 | 214.60 | 218.96 | 214.00 | 218.12 | 207.43 | 463,032 |
| 2024-04-12 | 215.20 | 217.90 | 213.66 | 213.67 | 203.20 | 777,937 |
| 2024-04-11 | 216.20 | 219.10 | 212.60 | 213.44 | 202.98 | 526,063 |
| 2024-04-10 | 219.30 | 220.70 | 216.00 | 218.03 | 207.35 | 646,172 |
| 2024-04-09 | 215.80 | 220.10 | 215.80 | 217.87 | 207.19 | 254,756 |
| 2024-04-08 | 206.70 | 218.10 | 206.70 | 216.60 | 205.99 | 396,758 |
| 2024-04-05 | 208.10 | 213.70 | 208.10 | 212.78 | 202.36 | 245,201 |
| 2024-04-04 | 207.00 | 212.00 | 206.50 | 211.90 | 201.52 | 3,327,990 |
| 2024-04-03 | 203.70 | 207.20 | 203.00 | 206.24 | 196.14 | 75,656 |
| 2024-04-02 | 203.20 | 207.40 | 203.20 | 204.46 | 194.44 | 585,419 |
| 2024-03-28 | 204.20 | 204.90 | 201.10 | 201.10 | 191.25 | 72,016 |
| 2024-03-27 | 204.80 | 204.80 | 201.70 | 204.00 | 194.01 | 236,853 |
| 2024-03-26 | 203.60 | 204.30 | 201.70 | 203.50 | 193.53 | 654,849 |
| 2024-03-25 | 208.00 | 208.40 | 203.70 | 203.85 | 193.86 | 742,649 |
| 2024-03-22 | 206.40 | 210.50 | 206.40 | 208.43 | 198.21 | 709,566 |
| 2024-03-21 | 205.00 | 207.50 | 203.70 | 205.81 | 195.73 | 146,081 |
| 2024-03-20 | 201.20 | 204.00 | 199.05 | 201.40 | 191.53 | 259,252 |
| 2024-03-19 | 204.60 | 204.60 | 197.00 | 201.40 | 191.53 | 227,801 |
| 2024-03-18 | 206.70 | 207.30 | 202.60 | 203.27 | 193.31 | 190,314 |
| 2024-03-15 | 205.80 | 207.90 | 203.30 | 207.72 | 197.54 | 666,710 |
| 2024-03-14 | 204.10 | 206.00 | 203.60 | 204.52 | 194.50 | 633,536 |
| 2024-03-13 | 199.30 | 204.10 | 198.20 | 203.96 | 193.97 | 568,459 |
| 2024-03-12 | 197.85 | 200.30 | 196.90 | 200.00 | 190.20 | 703,113 |
| 2024-03-11 | 195.40 | 196.20 | 194.40 | 196.10 | 186.49 | 870,188 |
| 2024-03-08 | 196.10 | 197.95 | 194.30 | 196.54 | 186.91 | 492,659 |
| 2024-03-07 | 195.95 | 196.35 | 193.60 | 194.85 | 185.30 | 124,823 |
| 2024-03-06 | 191.95 | 197.20 | 191.35 | 194.81 | 185.27 | 648,378 |
| 2024-03-05 | 190.65 | 191.71 | 189.90 | 191.70 | 182.31 | 535,008 |
| 2024-03-04 | 190.75 | 192.25 | 190.75 | 191.75 | 182.35 | 489,316 |
| 2024-03-01 | 189.45 | 191.85 | 188.50 | 190.22 | 180.90 | 2,625,917 |
| 2024-02-29 | 191.70 | 192.65 | 187.20 | 187.75 | 178.55 | 1,338,527 |
| 2024-02-28 | 191.85 | 192.10 | 190.20 | 191.00 | 181.64 | 473,633 |
| 2024-02-27 | 193.65 | 193.65 | 191.92 | 192.82 | 183.37 | 1,721,508 |
| 2024-02-26 | 193.30 | 194.45 | 191.40 | 193.42 | 183.94 | 118,646 |
| 2024-02-23 | 195.25 | 195.25 | 193.70 | 194.40 | 184.88 | 171,385 |
| 2024-02-22 | 196.35 | 196.95 | 193.50 | 194.42 | 184.90 | 2,376,615 |
| 2024-02-21 | 193.80 | 196.30 | 193.80 | 195.25 | 185.68 | 2,348,020 |
| 2024-02-20 | 194.40 | 194.73 | 192.30 | 193.20 | 183.73 | 314,458 |
| 2024-02-19 | 194.40 | 195.95 | 192.70 | 194.80 | 185.26 | 672,428 |
| 2024-02-16 | 190.00 | 197.25 | 190.00 | 195.85 | 186.26 | 152,459 |
| 2024-02-15 | 189.10 | 191.10 | 188.05 | 188.95 | 179.69 | 176,259 |
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.