Epiroc AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	196.00	202.70	195.50	195.95	183.23	243,702
2023-02-27	197.05	198.95	195.90	198.19	185.33	196,229
2023-02-24	200.80	201.10	192.95	198.13	185.27	308,486
2023-02-23	201.70	202.20	197.36	200.19	187.20	141,906
2023-02-22	199.80	201.50	195.95	200.60	187.58	232,057
2023-02-21	203.20	203.60	200.20	202.86	189.70	79,195
2023-02-20	204.20	204.60	201.50	203.38	190.18	47,405
2023-02-17	203.70	204.70	202.70	203.50	190.29	676,177
2023-02-16	209.40	209.80	204.25	205.27	191.95	520,533
2023-02-15	203.50	208.30	202.70	208.06	194.56	106,907
2023-02-14	206.00	208.00	204.00	204.62	191.34	219,312
2023-02-13	206.50	206.60	204.20	205.20	191.88	280,708
2023-02-10	204.10	204.20	199.30	200.90	187.86	182,316
2023-02-09	209.00	209.40	206.00	206.37	192.98	39,483
2023-02-08	210.20	210.20	205.80	206.10	192.72	83,454
2023-02-07	208.60	210.40	207.30	208.47	194.94	160,894
2023-02-06	209.50	211.50	206.80	208.30	194.78	264,063
2023-02-03	206.40	211.20	206.40	210.44	196.78	265,982
2023-02-02	201.80	207.50	201.30	205.11	191.80	101,764
2023-02-01	207.58	207.58	199.40	201.42	188.35	499,128
2023-01-31	207.30	210.90	202.40	203.11	189.92	999,440
2023-01-30	209.60	210.70	208.20	208.74	195.19	273,150
2023-01-27	210.50	214.00	210.30	211.20	197.49	165,481
2023-01-26	214.00	214.20	209.60	209.76	196.15	223,670
2023-01-25	213.70	215.60	212.80	214.11	200.22	267,405
2023-01-24	216.00	216.10	211.00	214.86	200.91	547,731
2023-01-23	214.50	215.60	213.40	214.85	200.91	552,544
2023-01-20	209.50	213.80	208.40	212.70	198.90	145,799
2023-01-19	211.20	212.20	206.96	208.55	195.01	456,509
2023-01-18	212.60	217.60	211.00	213.95	200.06	1,107,142
2023-01-17	213.20	214.20	210.60	210.80	197.12	119,840
2023-01-16	211.30	213.40	210.60	211.64	197.90	170,853
2023-01-13	210.50	211.80	209.70	210.95	197.26	253,393
2023-01-12	207.50	212.20	206.50	210.90	197.21	606,856
2023-01-11	207.41	208.20	203.58	207.00	193.57	483,996
2023-01-10	204.70	208.10	204.70	207.23	193.78	361,484
2023-01-09	194.45	207.70	192.23	206.99	193.56	496,840
2023-01-05	194.65	202.00	194.55	199.88	186.91	201,363
2023-01-04	196.50	198.05	192.05	194.50	181.88	340,081
2023-01-03	194.60	196.80	193.95	195.65	182.95	411,144
2022-12-30	192.00	194.65	189.30	189.85	177.53	158,577
2022-12-29	190.80	194.35	190.40	192.95	180.43	46,366
2022-12-28	193.15	194.20	192.20	192.55	180.05	98,561
2022-12-23	189.85	192.85	189.85	191.75	179.31	10,875
2022-12-22	194.50	195.15	189.85	189.85	177.53	58,297
2022-12-21	192.40	194.15	191.70	194.15	181.55	135,372
2022-12-20	190.85	192.00	190.05	191.15	178.74	80,256
2022-12-19	190.85	192.60	189.75	192.30	179.82	106,919
2022-12-16	197.60	197.65	188.60	189.21	176.93	397,673
2022-12-15	196.70	198.25	194.25	195.42	182.74	338,497
2022-12-14	200.50	203.30	199.50	202.04	188.93	110,208
2022-12-13	192.10	202.40	192.10	200.99	187.95	89,343
2022-12-12	192.70	195.10	192.50	192.97	180.44	74,578
2022-12-09	193.75	194.80	192.95	193.91	181.33	104,764
2022-12-08	193.50	194.90	192.60	192.80	180.29	97,678
2022-12-07	196.35	196.35	192.15	194.23	181.63	113,609
2022-12-06	199.35	200.30	197.10	200.10	187.11	341,102
2022-12-05	201.00	203.20	200.30	201.17	188.12	151,990
2022-12-02	199.85	201.90	199.30	200.80	187.77	302,745
2022-12-01	202.70	202.80	198.65	201.70	188.61	196,574

← NewerPage 16 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.