Epiroc AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 224.20 | 226.57 | 220.70 | 220.70 | 203.01 | 172,976 |
| 2021-12-06 | 219.40 | 221.73 | 218.50 | 221.20 | 203.47 | 36,180 |
| 2021-12-03 | 219.95 | 221.73 | 216.47 | 216.50 | 199.14 | 57,188 |
| 2021-12-02 | 218.96 | 221.80 | 218.15 | 218.73 | 201.20 | 104,369 |
| 2021-12-01 | 221.80 | 222.20 | 219.20 | 221.80 | 204.02 | 352,949 |
| 2021-11-30 | 215.28 | 220.57 | 214.90 | 218.64 | 201.11 | 633,475 |
| 2021-11-29 | 216.00 | 218.20 | 215.20 | 217.27 | 199.85 | 195,917 |
| 2021-11-26 | 213.30 | 216.30 | 212.50 | 214.42 | 197.23 | 155,899 |
| 2021-11-25 | 220.40 | 221.70 | 219.40 | 220.30 | 202.64 | 97,878 |
| 2021-11-24 | 221.56 | 221.56 | 217.90 | 219.81 | 202.19 | 189,644 |
| 2021-11-23 | 219.20 | 223.00 | 217.71 | 220.22 | 202.56 | 59,837 |
| 2021-11-22 | 222.40 | 225.60 | 222.40 | 224.40 | 206.41 | 82,864 |
| 2021-11-19 | 223.20 | 223.80 | 221.42 | 221.90 | 204.11 | 69,246 |
| 2021-11-18 | 223.18 | 224.00 | 222.40 | 223.50 | 205.58 | 18,772 |
| 2021-11-17 | 222.00 | 224.10 | 222.00 | 224.10 | 206.13 | 49,461 |
| 2021-11-16 | 223.61 | 225.22 | 223.50 | 225.00 | 206.96 | 45,475 |
| 2021-11-15 | 223.26 | 227.70 | 223.26 | 224.20 | 206.23 | 106,910 |
| 2021-11-12 | 225.00 | 227.60 | 224.00 | 224.60 | 206.59 | 122,930 |
| 2021-11-11 | 220.47 | 222.80 | 220.47 | 222.40 | 204.57 | 42,537 |
| 2021-11-10 | 223.40 | 223.40 | 217.50 | 219.52 | 201.92 | 75,457 |
| 2021-11-09 | 221.80 | 224.50 | 221.80 | 223.28 | 205.38 | 458,301 |
| 2021-11-08 | 219.50 | 222.25 | 219.50 | 221.23 | 203.50 | 136,673 |
| 2021-11-05 | 215.90 | 221.00 | 215.71 | 221.00 | 203.28 | 86,734 |
| 2021-11-04 | 215.00 | 215.80 | 213.40 | 214.99 | 197.75 | 995,450 |
| 2021-11-03 | 215.80 | 215.80 | 213.40 | 215.50 | 198.22 | 186,315 |
| 2021-11-02 | 215.30 | 216.20 | 214.20 | 214.90 | 197.67 | 161,287 |
| 2021-11-01 | 214.77 | 214.88 | 214.20 | 214.30 | 197.12 | 13,058 |
| 2021-10-29 | 213.60 | 214.30 | 213.10 | 213.73 | 196.60 | 99,306 |
| 2021-10-28 | 212.20 | 215.20 | 212.20 | 215.20 | 197.95 | 872,601 |
| 2021-10-27 | 216.80 | 219.40 | 213.89 | 215.83 | 198.52 | 167,645 |
| 2021-10-26 | 217.50 | 220.00 | 216.76 | 219.40 | 200.66 | 35,387 |
| 2021-10-25 | 213.90 | 215.66 | 210.60 | 212.88 | 194.70 | 215,480 |
| 2021-10-22 | 211.24 | 218.00 | 211.10 | 214.80 | 196.45 | 102,130 |
| 2021-10-21 | 198.55 | 211.00 | 198.55 | 211.00 | 192.98 | 394,465 |
| 2021-10-20 | 198.35 | 201.00 | 198.35 | 199.95 | 182.87 | 535,171 |
| 2021-10-19 | 199.70 | 200.40 | 198.80 | 199.30 | 182.28 | 2,860,453 |
| 2021-10-18 | 198.65 | 199.50 | 196.65 | 197.15 | 180.31 | 550,118 |
| 2021-10-15 | 195.05 | 197.30 | 194.75 | 194.77 | 178.13 | 119,866 |
| 2021-10-14 | 188.54 | 194.25 | 188.54 | 191.75 | 175.38 | 40,335 |
← NewerPage 21 of 21 · 1,239 trading days
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.