Epiroc AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	204.00	206.88	203.80	206.88	195.06	188,890
2023-08-24	208.20	209.70	204.80	204.80	193.10	15,403
2023-08-23	204.90	206.50	204.40	206.00	194.23	215,325
2023-08-22	202.00	205.00	199.50	204.44	192.76	3,253,629
2023-08-21	203.30	204.40	198.43	200.53	189.07	168,653
2023-08-18	199.90	203.80	199.65	200.46	189.01	123,325
2023-08-17	203.00	203.00	201.10	202.14	190.59	258,228
2023-08-16	202.30	204.70	200.10	203.60	191.97	404,062
2023-08-15	205.30	205.30	201.70	202.70	191.12	136,112
2023-08-14	203.90	206.00	203.30	204.60	192.91	2,155,229
2023-08-11	204.40	205.30	203.70	204.81	193.11	211,765
2023-08-10	204.90	206.40	203.30	204.91	193.20	133,053
2023-08-09	203.40	204.50	202.79	203.30	191.69	103,138
2023-08-08	201.50	202.70	200.01	200.74	189.27	147,463
2023-08-07	204.40	204.52	202.22	203.60	191.97	754,382
2023-08-04	205.60	205.90	203.30	205.20	193.48	68,812
2023-08-03	206.40	206.82	203.50	204.40	192.72	29,544
2023-08-02	207.80	208.50	205.80	208.00	196.12	60,521
2023-08-01	208.60	210.90	208.60	209.35	197.39	790,325
2023-07-31	209.70	211.10	209.00	210.05	198.05	1,417,725
2023-07-28	206.40	209.70	206.30	209.05	197.11	227,850
2023-07-27	205.70	209.30	205.00	207.90	196.03	201,775
2023-07-26	207.20	207.40	205.50	206.24	194.46	3,323,442
2023-07-25	202.30	208.30	202.30	207.90	196.03	337,142
2023-07-24	201.20	202.13	200.60	201.74	190.22	145,558
2023-07-21	198.70	202.60	198.30	202.10	190.56	223,513
2023-07-20	195.15	200.20	195.15	198.99	187.63	1,328,631
2023-07-19	205.40	205.40	197.90	199.05	187.68	1,362,070
2023-07-18	201.10	210.60	199.00	200.50	189.05	2,390,621
2023-07-17	198.00	202.10	197.98	200.30	188.86	247,696
2023-07-14	202.60	203.00	200.50	201.20	189.71	70,180
2023-07-13	207.20	207.25	203.40	203.50	191.88	901,689
2023-07-12	203.40	206.80	203.10	206.60	194.80	136,172
2023-07-11	204.70	204.80	202.50	202.90	191.31	938,815
2023-07-10	199.75	202.20	198.95	201.60	190.08	136,741
2023-07-07	201.20	202.30	197.60	199.72	188.31	290,365
2023-07-06	202.40	205.77	200.80	202.10	190.56	277,702
2023-07-05	206.00	206.70	204.80	205.10	193.38	71,886
2023-07-04	206.70	207.02	205.10	207.00	195.18	2,258,484
2023-07-03	204.60	206.90	204.10	206.02	194.25	426,242
2023-06-30	203.00	204.30	201.10	203.90	192.25	161,776
2023-06-29	200.90	202.20	199.80	200.30	188.86	449,898
2023-06-28	201.50	202.70	200.60	201.22	189.73	83,042
2023-06-27	202.30	204.30	199.25	203.58	191.95	96,155
2023-06-26	195.55	202.10	194.95	200.35	188.90	204,883
2023-06-22	192.55	195.75	191.95	193.50	182.45	272,702
2023-06-21	194.40	195.55	192.90	193.91	182.84	112,871
2023-06-20	197.70	198.40	194.46	198.00	186.69	52,868
2023-06-19	201.10	201.90	198.60	199.11	187.74	429,531
2023-06-16	202.70	206.20	202.70	203.56	191.93	258,978
2023-06-15	201.60	203.20	201.20	202.44	190.88	159,890
2023-06-14	200.10	203.70	198.80	200.86	189.38	694,843
2023-06-13	200.70	202.20	200.10	200.83	189.36	286,630
2023-06-12	198.45	199.95	198.25	199.25	187.87	129,216
2023-06-09	201.00	201.60	198.60	198.77	187.42	206,777
2023-06-08	201.40	202.20	200.10	201.86	190.33	227,343
2023-06-07	202.30	203.80	201.60	202.50	190.93	2,995,396
2023-06-05	201.70	201.70	197.70	201.42	189.92	450,933
2023-06-02	195.30	201.50	195.30	201.40	189.90	50,419
2023-06-01	191.45	194.15	191.30	193.70	182.64	314,524

← NewerPage 14 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.