Epiroc AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	198.90	202.00	197.60	200.12	187.13	364,954
2022-11-29	197.50	198.70	196.70	197.64	184.82	107,695
2022-11-28	198.30	198.50	196.25	197.57	184.75	97,637
2022-11-25	197.55	200.10	197.40	199.12	186.20	70,026
2022-11-24	196.95	198.45	196.85	197.63	184.80	34,380
2022-11-23	194.55	198.35	193.55	196.81	184.04	249,029
2022-11-22	188.55	194.40	187.90	193.40	180.85	91,206
2022-11-21	188.35	190.35	188.00	189.00	176.73	1,714,924
2022-11-18	188.00	190.35	187.05	189.10	176.83	137,464
2022-11-17	188.40	189.30	184.50	186.85	174.72	52,192
2022-11-16	190.80	190.90	187.90	188.45	176.22	83,418
2022-11-15	195.90	195.90	189.45	191.74	179.30	218,589
2022-11-14	198.85	200.10	194.35	194.80	182.16	582,387
2022-11-11	193.70	201.60	192.50	193.85	181.27	287,888
2022-11-10	182.55	192.55	181.15	192.31	179.83	258,738
2022-11-09	182.75	183.75	180.25	183.03	171.15	3,353,429
2022-11-08	179.95	183.90	179.60	181.94	170.13	137,058
2022-11-07	173.10	182.35	173.10	179.68	168.02	298,207
2022-11-04	168.15	174.05	168.15	173.75	162.47	40,960
2022-11-03	167.95	168.35	165.45	168.05	157.14	101,939
2022-11-02	171.80	172.20	169.60	170.80	159.72	61,387
2022-11-01	170.40	174.04	169.83	172.88	161.66	72,116
2022-10-31	168.10	169.05	167.15	168.82	157.87	71,242
2022-10-28	169.45	170.20	165.30	169.25	158.27	409,699
2022-10-27	169.70	174.35	168.80	171.95	160.79	274,081
2022-10-26	173.45	177.85	163.40	172.50	161.30	10,314,900
2022-10-25	172.05	174.85	170.00	174.80	163.46	326,617
2022-10-24	167.25	172.75	166.65	172.40	161.21	305,899
2022-10-21	163.70	165.65	161.70	165.60	154.85	1,228,321
2022-10-20	168.00	168.00	165.05	167.25	154.99	499,831
2022-10-19	174.30	175.90	168.00	168.00	155.69	83,060
2022-10-18	173.75	177.75	172.80	175.35	162.50	258,176
2022-10-17	164.25	173.50	161.70	171.80	159.21	1,051,572
2022-10-14	166.50	167.80	163.80	164.05	152.03	153,455
2022-10-13	160.25	165.20	158.25	164.63	152.56	172,318
2022-10-12	162.70	163.40	159.00	160.75	148.97	1,961,605
2022-10-11	159.75	162.65	158.35	161.95	150.08	71,171
2022-10-10	159.10	162.00	158.90	160.60	148.83	23,363
2022-10-07	163.55	164.20	159.85	160.88	149.09	323,950
2022-10-06	165.05	165.95	163.57	163.95	151.93	48,025
2022-10-05	166.55	166.60	162.85	164.18	152.15	233,247
2022-10-04	162.85	167.95	161.10	167.40	155.13	96,820
2022-10-03	156.45	160.05	154.90	157.05	145.54	2,695,072
2022-09-30	156.00	160.85	155.65	160.15	148.41	431,617
2022-09-29	155.25	156.35	153.60	155.05	143.69	259,382
2022-09-28	151.40	158.55	150.85	157.47	145.93	161,827
2022-09-27	150.35	153.10	149.00	152.27	141.11	145,937
2022-09-26	149.10	151.50	148.90	148.90	137.99	55,668
2022-09-23	150.35	151.15	147.50	149.61	138.65	84,184
2022-09-22	153.60	155.15	149.60	150.49	139.46	162,218
2022-09-21	155.65	157.15	155.40	156.45	144.98	109,747
2022-09-20	162.20	162.20	156.05	156.05	144.61	222,319
2022-09-16	159.55	160.40	157.85	159.55	147.86	37,626
2022-09-15	166.20	166.20	161.40	161.46	149.63	116,077
2022-09-14	166.40	166.75	163.65	164.10	152.07	40,471
2022-09-13	173.05	174.85	167.55	168.27	155.93	98,424
2022-09-12	169.15	172.12	168.25	171.56	158.99	671,577
2022-09-09	163.95	169.35	163.95	165.65	153.51	48,250
2022-09-08	165.00	165.00	159.70	162.77	150.84	204,599
2022-09-07	162.40	163.20	159.75	161.05	149.24	37,159

← NewerPage 17 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.