Epiroc AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	189.65	196.65	188.25	193.30	177.80	651,285
2022-03-08	179.85	189.30	179.85	187.47	172.45	840,439
2022-03-07	173.25	187.50	172.85	175.91	161.81	918,020
2022-03-04	177.85	178.35	174.65	175.95	161.84	963,134
2022-03-03	183.20	183.75	179.56	181.36	166.82	331,011
2022-03-02	171.20	184.50	169.30	177.93	163.67	1,222,939
2022-03-01	178.40	178.50	172.45	174.50	160.51	1,179,851
2022-02-28	181.24	181.27	173.40	178.67	164.34	812,232
2022-02-25	180.53	184.55	180.30	183.67	168.95	382,531
2022-02-24	179.25	182.95	176.95	180.51	166.04	693,898
2022-02-23	187.65	189.05	185.60	185.60	170.72	162,982
2022-02-22	185.60	189.85	182.95	187.64	172.60	712,155
2022-02-21	192.05	192.05	186.00	190.29	175.04	138,491
2022-02-18	190.85	191.70	188.75	190.16	174.92	890,182
2022-02-17	197.75	198.30	191.30	195.01	179.38	223,817
2022-02-16	194.10	197.35	194.10	196.32	180.59	387,395
2022-02-15	190.55	196.00	190.55	194.37	178.79	159,159
2022-02-14	187.50	190.35	186.70	187.66	172.62	337,505
2022-02-11	195.05	197.30	192.05	194.64	179.04	899,947
2022-02-10	201.00	202.50	197.55	198.22	182.33	135,945
2022-02-09	194.45	202.60	194.40	200.21	184.16	344,449
2022-02-08	195.85	197.55	194.30	195.51	179.84	304,222
2022-02-07	197.35	198.60	195.25	197.00	181.20	643,026
2022-02-04	202.70	202.70	196.05	197.47	181.64	145,773
2022-02-03	205.10	205.80	201.60	203.30	187.00	809,740
2022-02-02	201.60	205.60	201.51	205.60	189.12	494,694
2022-02-01	201.70	202.10	198.80	200.97	184.86	287,777
2022-01-31	196.80	198.45	196.50	197.44	181.61	483,359
2022-01-28	193.90	194.00	189.10	192.10	176.70	612,319
2022-01-27	194.25	195.50	187.95	193.50	177.99	860,684
2022-01-26	205.30	208.61	197.00	199.11	183.15	850,884
2022-01-25	205.50	208.76	204.90	205.40	188.93	336,298
2022-01-24	218.40	220.10	205.80	208.82	192.08	690,046
2022-01-21	216.70	222.04	216.68	219.80	202.18	426,087
2022-01-20	224.00	225.20	219.88	221.28	203.54	343,335
2022-01-19	215.50	220.42	212.60	218.21	200.72	162,790
2022-01-18	212.10	216.21	211.82	213.73	196.60	252,214
2022-01-17	214.70	215.95	214.00	215.80	198.50	98,944
2022-01-14	220.50	220.80	213.57	214.69	197.48	202,007
2022-01-13	223.80	223.80	220.60	223.20	205.31	295,088
2022-01-12	220.20	224.33	220.20	224.33	206.35	386,727
2022-01-11	222.00	224.10	221.35	221.50	203.74	182,118
2022-01-10	229.00	229.00	220.00	220.50	202.82	184,956
2022-01-07	237.30	237.30	229.30	230.40	211.93	211,171
2022-01-05	237.50	238.75	237.50	237.50	218.46	120,491
2022-01-04	237.90	238.70	236.17	237.17	218.16	69,911
2021-12-30	230.60	231.30	229.57	229.91	211.48	92,047
2021-12-29	229.20	232.50	229.20	231.48	212.92	94,250
2021-12-23	224.40	228.50	222.40	228.50	210.18	78,824
2021-12-22	217.99	222.42	215.40	222.40	204.57	68,708
2021-12-21	218.80	221.00	218.72	219.80	202.18	151,839
2021-12-20	214.90	219.70	214.60	216.43	199.08	116,639
2021-12-17	226.20	226.20	217.00	218.90	201.35	151,341
2021-12-16	223.30	225.60	223.30	225.60	207.51	198,083
2021-12-15	221.40	221.41	219.70	219.80	202.18	106,996
2021-12-14	226.80	227.68	220.90	220.90	203.19	94,240
2021-12-13	226.20	229.20	224.68	228.40	210.09	83,379
2021-12-10	227.60	227.60	224.60	224.70	206.69	991,316
2021-12-09	228.20	229.10	225.00	229.10	210.73	119,636
2021-12-08	229.80	230.60	224.60	224.60	206.59	214,009

← NewerPage 20 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.