Epiroc AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	191.80	196.55	191.10	195.12	185.56	164,337
2023-11-17	190.45	192.00	190.00	191.55	182.17	435,626
2023-11-16	193.10	193.10	189.00	190.35	181.02	72,822
2023-11-15	189.75	193.15	189.35	192.84	183.39	428,946
2023-11-14	182.95	189.53	182.70	183.45	174.46	164,450
2023-11-13	186.80	186.80	182.65	183.81	174.80	194,659
2023-11-10	185.85	187.50	184.75	187.50	178.31	62,303
2023-11-09	186.90	189.60	184.90	187.49	178.31	1,628,887
2023-11-08	185.35	186.35	184.00	184.88	175.82	177,254
2023-11-07	188.45	188.45	185.60	186.80	177.65	87,323
2023-11-06	186.50	188.05	185.15	186.35	177.22	808,967
2023-11-03	186.00	187.05	184.85	185.74	176.64	1,206,845
2023-11-02	184.85	188.65	184.46	186.26	177.14	1,832,691
2023-11-01	182.25	183.85	181.35	182.40	173.47	84,429
2023-10-31	182.40	185.40	182.15	183.83	174.82	232,967
2023-10-30	183.10	184.80	181.30	182.72	173.77	251,523
2023-10-27	192.80	194.95	182.25	185.33	176.25	931,238
2023-10-26	189.60	192.75	187.65	188.21	178.99	441,185
2023-10-25	190.45	193.10	190.10	192.12	182.70	331,304
2023-10-24	192.90	194.15	188.85	191.29	181.92	489,709
2023-10-23	196.15	199.60	191.50	195.27	185.70	449,327
2023-10-20	200.30	200.60	198.90	198.92	187.56	176,626
2023-10-19	203.00	207.40	203.00	203.64	192.01	2,335,784
2023-10-18	205.90	207.20	203.40	205.04	193.33	274,890
2023-10-17	207.30	207.70	205.00	205.68	193.93	162,688
2023-10-16	209.50	210.30	207.60	208.47	196.56	197,499
2023-10-13	213.40	213.60	210.10	210.27	198.26	38,405
2023-10-12	212.80	215.30	212.20	214.61	202.35	562,769
2023-10-11	209.60	212.20	209.60	210.52	198.50	104,794
2023-10-10	203.00	210.50	202.80	208.53	196.62	115,868
2023-10-09	206.20	207.00	201.30	203.77	192.13	266,839
2023-10-06	207.60	209.80	207.00	207.54	195.68	1,866,267
2023-10-05	206.70	209.60	206.30	207.22	195.38	67,472
2023-10-04	207.70	207.70	204.90	206.40	194.61	328,790
2023-10-03	207.30	208.50	206.90	207.40	195.56	1,287,831
2023-10-02	209.10	209.80	206.60	208.03	196.15	236,661
2023-09-29	207.80	209.10	207.20	207.30	195.46	142,804
2023-09-28	203.60	205.80	202.30	203.85	192.21	159,423
2023-09-27	202.80	204.30	202.20	203.03	191.44	288,480
2023-09-26	208.10	208.20	203.50	204.01	192.36	62,442
2023-09-25	209.20	210.80	207.60	209.40	197.44	379,559
2023-09-22	209.10	210.90	209.00	210.06	198.06	181,181
2023-09-21	210.10	213.30	209.87	210.78	198.74	891,386
2023-09-20	213.70	214.10	211.90	212.93	200.77	1,453,273
2023-09-19	213.60	215.30	211.60	212.57	200.43	90,389
2023-09-18	213.10	215.40	212.80	214.51	202.25	51,809
2023-09-15	214.10	215.90	213.10	214.10	201.87	96,314
2023-09-14	209.20	211.40	208.90	211.04	198.99	166,587
2023-09-13	209.40	211.90	207.00	208.63	196.71	201,636
2023-09-12	212.10	213.00	211.00	212.97	200.80	159,862
2023-09-11	214.40	216.50	214.30	215.53	203.22	145,665
2023-09-08	216.00	216.10	211.80	213.92	201.70	302,457
2023-09-07	219.20	219.70	214.50	214.74	202.48	84,877
2023-09-06	216.30	220.13	215.30	219.28	206.75	1,546,863
2023-09-05	213.20	217.20	212.80	216.78	204.40	185,292
2023-09-04	212.90	214.60	212.50	213.96	201.74	51,453
2023-09-01	209.80	212.00	209.78	211.28	199.21	123,714
2023-08-31	210.20	210.90	209.30	210.50	198.48	32,809
2023-08-30	208.30	211.40	207.60	209.20	197.25	157,668
2023-08-29	210.00	211.80	208.40	209.17	197.22	1,876,746

← NewerPage 13 of 21 · 1,235 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.