Epiroc AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	187.75	189.60	182.90	183.35	169.91	242,179
2022-06-09	193.20	193.20	187.65	191.85	177.79	262,570
2022-06-08	195.30	195.80	193.05	194.87	180.59	137,429
2022-06-07	199.55	199.55	191.90	196.22	181.84	285,801
2022-06-01	192.75	192.75	186.95	189.64	175.74	386,176
2022-05-31	190.25	193.49	183.80	188.87	175.03	341,154
2022-05-30	194.85	196.35	191.50	193.56	179.38	240,604
2022-05-27	187.05	193.05	184.30	192.36	178.27	217,870
2022-05-25	190.75	191.50	183.95	184.84	171.29	213,516
2022-05-24	187.75	190.75	187.65	189.02	175.17	309,451
2022-05-23	189.65	191.00	187.40	190.05	176.12	408,654
2022-05-20	186.00	189.60	185.35	187.91	174.14	215,139
2022-05-19	186.34	186.34	178.15	180.30	167.09	229,408
2022-05-18	181.83	187.30	181.83	184.00	170.52	436,439
2022-05-17	182.37	187.00	181.05	184.65	171.12	208,580
2022-05-16	183.20	184.45	180.55	183.06	169.64	229,140
2022-05-13	178.95	184.05	178.95	182.67	169.28	308,051
2022-05-12	177.85	180.20	173.45	176.74	163.79	667,295
2022-05-11	176.60	181.50	174.50	175.44	162.58	1,436,696
2022-05-10	176.80	182.15	175.70	175.80	162.92	548,496
2022-05-09	180.45	182.90	174.80	175.15	162.31	633,588
2022-05-06	193.70	194.50	179.90	185.05	171.49	696,688
2022-05-05	200.20	201.40	195.59	195.65	181.31	845,028
2022-05-04	199.00	201.10	196.75	197.75	183.26	258,743
2022-05-03	200.50	201.20	197.45	200.21	185.54	465,989
2022-04-29	198.57	203.80	198.57	201.57	186.80	251,899
2022-04-28	204.00	204.20	195.30	197.64	183.15	540,724
2022-04-27	200.10	203.92	198.19	203.92	188.98	486,601
2022-04-26	199.05	204.10	197.95	199.94	185.29	403,287
2022-04-25	201.10	207.80	196.55	202.01	185.81	587,816
2022-04-22	211.58	211.58	203.00	206.20	189.67	448,041
2022-04-21	203.33	212.50	203.33	211.80	194.82	659,928
2022-04-20	198.70	205.20	196.30	204.49	188.10	616,191
2022-04-19	192.75	199.25	191.40	198.45	182.54	20,336,590
2022-04-14	192.70	193.00	191.20	193.00	177.53	165,475
2022-04-13	194.35	195.10	192.35	192.85	177.39	3,509,464
2022-04-12	193.30	195.40	191.80	194.30	178.72	660,029
2022-04-11	196.20	197.05	192.25	193.90	178.36	541,903
2022-04-08	195.65	197.35	194.50	196.39	180.64	571,112
2022-04-07	194.60	196.65	193.55	194.45	178.86	281,465
2022-04-06	204.30	205.50	191.73	194.35	178.77	425,738
2022-04-05	204.60	208.80	202.60	203.50	187.19	200,189
2022-04-04	200.90	206.30	199.05	204.50	188.11	108,233
2022-04-01	201.80	204.89	200.90	202.83	186.57	182,002
2022-03-31	200.60	203.60	199.61	202.20	185.99	409,009
2022-03-30	202.40	202.40	197.10	199.40	183.41	337,078
2022-03-29	199.17	205.20	198.48	202.66	186.41	484,597
2022-03-28	193.35	195.35	191.90	194.55	178.95	822,247
2022-03-25	195.35	196.03	192.10	193.25	177.76	615,240
2022-03-24	203.90	208.70	194.55	196.00	180.29	610,408
2022-03-23	210.80	211.30	206.80	210.39	193.53	359,887
2022-03-22	210.30	212.20	209.30	210.30	193.44	177,088
2022-03-21	210.80	212.60	207.80	211.50	194.54	477,911
2022-03-18	213.30	213.30	208.00	208.51	191.80	734,940
2022-03-17	213.20	216.10	211.60	213.03	195.95	517,196
2022-03-16	212.70	214.10	206.80	209.82	193.00	401,803
2022-03-15	208.40	211.10	203.90	207.35	190.72	519,518
2022-03-14	209.80	215.10	206.40	210.67	193.78	545,259
2022-03-11	203.00	207.10	199.30	204.91	188.48	1,924,708
2022-03-10	193.30	199.92	189.29	199.24	183.27	1,290,928

← NewerPage 19 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.