Epiroc AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	193.50	193.50	188.45	190.17	179.31	181,333
2023-05-30	195.40	197.70	195.08	197.22	185.95	1,398,999
2023-05-26	193.80	197.40	193.55	195.70	184.52	1,824,093
2023-05-25	197.40	197.40	192.30	192.72	181.71	114,642
2023-05-24	199.50	200.30	195.66	196.27	185.06	246,942
2023-05-23	207.50	207.70	203.40	206.00	192.63	246,657
2023-05-22	209.70	209.70	206.00	208.33	194.81	102,249
2023-05-19	208.60	212.80	208.52	211.84	198.09	242,307
2023-05-17	200.90	204.80	200.90	204.80	191.51	262,003
2023-05-16	201.80	203.40	199.95	200.74	187.71	1,437,774
2023-05-15	204.00	204.20	202.40	204.20	190.95	29,357
2023-05-12	202.00	202.70	199.95	202.20	189.08	309,730
2023-05-11	203.20	204.40	200.50	200.52	187.51	111,145
2023-05-10	203.50	203.80	198.20	202.02	188.90	181,875
2023-05-09	204.30	205.80	200.10	202.08	188.97	577,837
2023-05-05	205.10	206.00	202.00	203.93	190.70	106,205
2023-05-04	204.00	208.50	203.60	205.46	192.13	725,025
2023-05-03	202.20	206.00	202.20	203.77	190.55	3,562,572
2023-05-02	207.50	207.50	200.70	200.99	187.94	847,867
2023-04-28	211.90	213.30	200.20	204.17	190.92	1,141,932
2023-04-27	206.00	212.70	204.50	210.90	197.21	467,615
2023-04-26	210.60	211.00	205.80	208.14	194.63	310,129
2023-04-25	210.90	211.50	208.30	211.00	197.31	131,261
2023-04-24	210.50	212.70	210.30	211.42	197.70	583,351
2023-04-21	211.40	214.00	209.00	210.80	197.12	139,456
2023-04-20	212.60	214.40	211.90	214.34	200.43	149,564
2023-04-19	216.50	216.80	212.50	213.54	199.68	149,335
2023-04-18	215.90	218.80	215.30	217.10	203.01	421,353
2023-04-17	212.90	216.00	212.51	215.40	201.42	146,069
2023-04-14	211.70	212.49	209.30	211.50	197.77	104,192
2023-04-13	205.00	208.80	204.91	207.90	194.41	280,124
2023-04-12	206.60	206.70	203.80	204.44	191.17	53,272
2023-04-11	200.20	203.00	200.20	203.00	189.83	62,935
2023-04-06	201.80	203.01	198.90	199.25	186.32	125,008
2023-04-05	203.40	203.70	201.10	201.80	188.70	209,155
2023-04-04	206.40	208.10	205.30	206.11	192.73	133,862
2023-04-03	205.50	205.80	202.50	205.04	191.73	62,276
2023-03-31	203.20	207.00	202.20	205.77	192.41	87,113
2023-03-30	199.70	203.90	198.10	203.27	190.08	146,646
2023-03-29	195.80	197.45	194.65	197.35	184.54	328,666
2023-03-28	195.15	195.40	191.40	194.29	181.68	389,542
2023-03-27	191.95	194.30	191.80	192.40	179.91	3,637,987
2023-03-24	194.25	194.25	189.48	189.75	177.44	487,602
2023-03-23	189.90	195.15	189.30	194.77	182.13	632,990
2023-03-22	191.30	194.10	191.00	193.57	181.01	1,982,836
2023-03-21	193.20	195.15	191.45	193.03	180.50	214,235
2023-03-20	186.45	194.50	184.15	193.51	180.95	262,798
2023-03-17	193.15	193.15	187.35	188.72	176.47	216,138
2023-03-16	190.65	191.80	187.95	190.69	178.31	2,097,251
2023-03-15	196.65	198.15	186.75	192.08	179.61	107,430
2023-03-14	189.50	199.95	189.50	198.40	185.52	758,453
2023-03-13	191.20	191.65	185.20	186.37	174.27	574,398
2023-03-10	190.60	192.20	189.54	190.82	178.44	193,697
2023-03-09	196.95	197.10	193.30	195.05	182.40	156,965
2023-03-08	197.40	198.55	196.25	197.44	184.62	1,832,328
2023-03-07	202.60	202.60	197.95	199.34	186.40	703,607
2023-03-06	206.00	206.60	202.80	202.84	189.68	110,949
2023-03-03	202.10	206.10	201.60	205.30	191.98	221,116
2023-03-02	202.00	204.30	199.05	202.30	189.17	2,002,205
2023-03-01	203.60	206.40	202.90	203.30	190.11	1,765,467

← NewerPage 15 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.