Epiroc AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	161.60	164.85	161.45	163.58	151.59	62,550
2022-09-05	159.50	162.40	158.50	161.72	149.87	125,288
2022-09-02	158.40	163.85	156.45	163.04	151.09	293,228
2022-09-01	161.90	162.50	156.35	161.25	149.43	2,875,698
2022-08-31	167.40	167.40	163.62	163.62	151.63	176,555
2022-08-30	167.65	170.62	165.70	166.45	154.25	24,490
2022-08-26	170.05	171.10	167.40	168.48	156.14	40,457
2022-08-25	169.00	171.15	166.55	169.05	156.66	41,958
2022-08-24	166.00	169.65	165.05	167.45	155.18	237,733
2022-08-23	165.95	169.45	165.95	167.60	155.32	64,185
2022-08-22	170.75	172.48	167.90	168.76	156.40	37,509
2022-08-19	175.25	176.00	173.50	174.46	161.68	42,364
2022-08-18	173.15	177.85	172.45	175.75	162.87	44,692
2022-08-17	178.85	179.60	173.35	174.45	161.67	429,488
2022-08-16	175.70	178.90	175.05	178.19	165.13	112,268
2022-08-15	177.55	179.75	176.30	179.19	166.05	1,789,670
2022-08-12	177.10	179.25	177.00	177.60	164.58	1,505,069
2022-08-11	179.65	179.65	176.50	177.68	164.66	156,119
2022-08-10	171.45	178.20	170.90	174.34	161.56	113,943
2022-08-09	174.35	174.70	171.55	173.45	160.73	242,430
2022-08-08	175.85	177.80	175.35	177.05	164.08	116,530
2022-08-05	177.95	178.55	174.00	174.60	161.80	383,174
2022-08-04	174.85	178.30	174.30	177.14	164.16	91,894
2022-08-03	173.05	175.05	173.00	173.79	161.06	110,896
2022-08-02	170.85	174.35	170.85	173.38	160.67	231,713
2022-08-01	178.90	179.40	174.45	176.94	163.98	108,166
2022-07-29	174.10	179.40	174.10	178.70	165.60	521,568
2022-07-28	169.85	173.55	169.17	173.25	160.55	246,003
2022-07-27	168.55	168.90	164.80	165.20	153.09	260,096
2022-07-26	167.50	171.65	167.50	168.25	155.92	389,770
2022-07-25	168.75	169.80	167.55	168.05	155.73	189,136
2022-07-22	165.90	170.50	165.10	169.90	157.45	276,057
2022-07-21	165.00	168.10	162.78	168.10	155.78	479,335
2022-07-20	170.80	176.15	162.00	165.40	153.28	982,637
2022-07-19	165.40	170.55	163.10	167.06	154.82	464,587
2022-07-18	164.35	168.50	164.35	165.53	153.40	392,217
2022-07-15	160.65	163.85	158.10	162.12	150.24	528,812
2022-07-14	162.80	162.88	159.20	161.50	149.66	290,649
2022-07-13	164.55	167.85	160.95	166.95	154.71	305,702
2022-07-12	162.40	165.30	157.53	165.30	153.19	337,300
2022-07-11	165.00	166.30	163.30	165.80	153.64	196,280
2022-07-08	168.00	170.25	165.20	167.84	155.54	151,546
2022-07-07	163.75	168.10	162.05	167.05	154.81	278,269
2022-07-06	160.20	162.90	159.95	161.69	149.84	450,084
2022-07-05	162.25	163.10	157.00	158.25	146.65	1,220,872
2022-07-04	161.75	163.35	160.05	161.24	149.43	112,704
2022-07-01	156.10	163.05	155.60	160.36	148.61	343,973
2022-06-30	159.50	160.25	156.75	157.58	146.03	581,141
2022-06-29	161.75	164.95	160.05	164.62	152.56	493,470
2022-06-28	163.95	165.05	162.45	163.90	151.89	315,191
2022-06-27	162.10	165.90	161.80	163.17	151.21	409,120
2022-06-23	164.55	164.55	158.40	159.00	147.35	204,673
2022-06-22	166.80	167.05	163.45	165.81	153.66	177,542
2022-06-21	172.25	172.75	168.40	169.00	156.61	219,001
2022-06-20	168.75	171.00	168.40	169.55	157.12	137,108
2022-06-17	174.95	178.00	168.83	171.60	159.03	363,653
2022-06-16	177.30	177.30	172.70	175.67	162.79	113,158
2022-06-15	178.30	178.75	176.10	177.83	164.80	200,509
2022-06-14	181.45	183.30	176.35	177.46	164.46	138,728
2022-06-13	182.05	182.05	178.80	180.00	166.81	518,016

← NewerPage 18 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.