Epiroc AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	189.10	191.10	188.05	188.95	179.69	176,259
2024-02-14	186.30	187.60	184.20	186.72	177.57	695,388
2024-02-13	186.25	189.60	185.85	188.15	178.93	666,434
2024-02-12	184.60	186.20	184.30	185.65	176.55	160,891
2024-02-09	183.65	185.10	182.85	183.80	174.80	125,835
2024-02-08	185.75	185.95	184.00	184.65	175.60	381,483
2024-02-07	187.00	187.00	184.65	185.42	176.34	112,703
2024-02-06	185.00	187.30	182.35	185.79	176.69	124,163
2024-02-05	186.85	187.05	183.52	184.27	175.24	252,134
2024-02-02	188.95	189.05	186.35	188.80	179.55	190,329
2024-02-01	183.85	187.15	183.75	185.39	176.31	251,329
2024-01-31	183.15	186.60	182.20	184.42	175.39	259,362
2024-01-30	182.95	183.00	181.80	182.60	173.65	750,942
2024-01-29	182.35	182.80	180.80	182.21	173.28	461,901
2024-01-26	185.70	186.05	183.05	184.30	175.27	1,425,272
2024-01-25	183.00	191.45	179.50	183.75	174.75	1,047,737
2024-01-24	194.80	196.55	184.80	187.36	178.18	1,556,664
2024-01-23	191.80	193.65	190.60	193.25	183.78	235,055
2024-01-22	189.35	190.20	188.20	189.79	180.49	475,258
2024-01-19	191.00	191.00	187.45	188.25	179.03	194,889
2024-01-18	187.80	189.50	186.75	188.80	179.55	1,352,946
2024-01-17	185.80	186.90	185.55	186.88	177.72	314,461
2024-01-16	189.20	190.60	188.10	189.29	180.02	293,691
2024-01-15	191.20	192.35	190.15	190.71	181.36	137,905
2024-01-12	189.20	191.95	189.20	191.77	182.37	126,464
2024-01-11	189.95	191.45	188.41	189.05	179.79	163,781
2024-01-10	189.10	189.30	187.05	188.10	178.88	92,209
2024-01-09	191.45	191.45	188.10	189.20	179.93	3,786,658
2024-01-08	192.10	192.40	189.95	190.25	180.93	1,831,876
2024-01-05	193.35	193.35	190.25	190.25	180.93	134,005
2024-01-04	194.40	195.25	192.95	194.50	184.97	433,449
2024-01-03	199.85	200.80	191.80	199.20	189.44	156,873
2024-01-02	202.90	203.30	199.40	200.52	190.70	145,868
2023-12-29	202.40	203.10	201.70	202.36	192.44	168,509
2023-12-28	202.00	202.00	200.50	201.35	191.48	145,588
2023-12-27	200.10	202.90	200.00	201.00	191.15	252,620
2023-12-22	199.55	200.70	199.15	200.00	190.20	399,385
2023-12-21	201.10	202.40	199.95	201.20	191.34	507,984
2023-12-20	202.10	203.00	200.90	202.30	192.39	310,742
2023-12-19	209.40	209.40	200.30	203.10	193.15	1,907,350
2023-12-18	202.20	202.40	200.80	201.74	191.86	732,701
2023-12-15	200.70	203.20	199.90	201.82	191.93	438,659
2023-12-14	196.70	200.70	196.70	200.39	190.57	674,571
2023-12-13	197.30	198.20	194.35	197.35	187.68	266,227
2023-12-12	197.05	198.30	196.95	197.60	187.92	242,589
2023-12-11	200.40	200.40	196.30	196.90	187.25	332,716
2023-12-08	194.70	200.50	193.45	199.74	189.96	414,633
2023-12-07	198.30	200.70	198.20	199.92	190.13	244,038
2023-12-06	193.75	199.55	193.35	197.47	187.80	506,514
2023-12-05	194.30	197.10	193.70	196.65	187.02	176,239
2023-12-04	197.00	198.25	196.10	196.49	186.87	2,580,711
2023-12-01	195.45	197.30	195.05	196.83	187.19	281,992
2023-11-30	193.85	196.35	193.85	195.60	186.02	532,657
2023-11-29	191.75	195.30	191.75	194.21	184.70	286,521
2023-11-28	193.80	193.80	190.40	191.90	182.50	1,481,117
2023-11-27	194.60	195.25	193.85	194.55	185.02	546,228
2023-11-24	195.20	195.20	193.20	194.80	185.26	263,174
2023-11-23	196.25	198.20	195.79	195.80	186.21	1,245,478
2023-11-22	194.20	196.60	194.20	195.45	185.87	684,667
2023-11-21	194.25	194.90	193.15	194.45	184.92	252,502

← NewerPage 12 of 21 · 1,239 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.