Epiroc AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	251.20	255.20	248.55	251.15	247.49	258,025
2026-04-23	249.30	255.00	248.20	249.99	246.35	138,743
2026-04-22	249.60	252.50	247.20	250.06	246.42	232,926
2026-04-21	253.10	253.20	247.90	250.53	246.88	18,310
2026-04-20	250.60	252.30	250.60	251.60	247.94	25,464
2026-04-17	247.25	255.70	246.10	252.33	248.66	583,724
2026-04-16	250.10	251.20	247.10	248.02	244.41	116,704
2026-04-15	254.70	254.70	249.30	250.95	247.30	125,675
2026-04-14	257.50	257.70	253.90	255.37	251.65	2,187,307
2026-04-13	251.30	253.65	250.90	252.41	248.73	168,787
2026-04-10	250.90	257.75	250.90	255.32	251.61	104,254
2026-04-09	249.70	252.30	248.80	250.66	247.01	1,980,796
2026-04-08	247.70	252.00	246.13	247.64	244.03	223,223
2026-04-07	236.45	236.90	232.05	235.61	232.18	570,918
2026-04-02	229.55	232.30	229.55	231.51	228.14	111,934
2026-04-01	237.80	238.95	235.30	238.18	234.71	823,961
2026-03-31	224.80	229.60	223.60	226.40	223.10	113,060
2026-03-30	222.80	226.00	222.60	224.04	220.78	73,007
2026-03-27	223.70	225.00	222.00	223.09	219.84	222,890
2026-03-26	227.60	227.60	225.40	226.53	223.23	135,399
2026-03-25	228.80	230.30	227.50	229.00	225.67	1,346,079
2026-03-24	222.65	223.50	218.30	223.50	220.25	774,960
2026-03-23	213.50	227.10	212.15	222.95	219.71	744,692
2026-03-20	222.80	223.90	216.60	219.19	216.00	58,437
2026-03-19	232.20	232.20	219.60	223.77	220.51	453,242
2026-03-18	238.80	241.90	234.90	235.75	232.31	1,324,321
2026-03-17	238.30	241.30	236.60	238.83	235.35	957,293
2026-03-16	239.90	242.10	237.90	238.30	234.83	1,238,606
2026-03-13	245.20	245.80	238.70	243.48	239.94	156,683
2026-03-12	246.10	251.35	244.40	248.34	244.72	1,371,988
2026-03-11	245.60	246.30	243.40	244.54	240.98	39,662
2026-03-10	244.00	249.50	244.00	246.47	242.88	359,844
2026-03-09	236.40	237.80	234.40	235.20	231.77	336,589
2026-03-06	251.20	251.20	240.45	243.76	240.21	162,828
2026-03-05	253.50	257.00	247.20	252.10	248.43	879,019
2026-03-04	258.30	259.30	253.60	255.61	251.89	350,058
2026-03-03	261.60	262.50	256.80	259.60	255.82	138,375
2026-03-02	266.80	269.70	264.80	267.20	263.31	888,600
2026-02-27	273.80	274.50	271.00	271.54	267.59	129,671
2026-02-26	268.00	271.90	267.60	269.60	265.67	104,131
2026-02-25	267.80	270.60	266.30	266.90	263.01	225,299
2026-02-24	266.70	267.90	264.60	266.74	262.85	94,969
2026-02-23	259.65	264.60	258.80	264.40	260.55	277,098
2026-02-20	258.80	259.80	257.40	259.07	255.30	146,540
2026-02-19	258.00	258.70	257.00	258.04	254.29	349,741
2026-02-18	256.60	259.10	256.20	258.66	254.89	173,152
2026-02-17	257.60	258.30	251.60	253.63	249.94	174,380
2026-02-16	260.10	260.50	258.30	259.01	255.24	59,067
2026-02-13	258.20	260.20	254.90	257.48	253.73	181,776
2026-02-12	268.80	268.80	260.40	262.56	258.73	232,060
2026-02-11	265.55	269.80	263.20	266.10	262.22	201,054
2026-02-10	270.40	271.10	264.90	266.01	262.13	100,927
2026-02-09	267.70	270.30	267.10	268.27	264.36	3,229,307
2026-02-06	265.50	268.50	264.70	265.88	262.01	1,098,728
2026-02-05	265.45	266.05	262.60	262.80	258.97	250,593
2026-02-04	264.35	270.50	263.50	268.30	264.39	309,362
2026-02-03	255.50	262.30	255.50	258.16	254.40	158,907
2026-02-02	246.35	253.10	242.30	253.00	249.32	410,129
2026-01-30	252.00	253.45	249.40	251.49	247.83	224,988
2026-01-29	253.10	260.00	253.00	257.04	253.30	312,170

← NewerPage 3 of 5 · 247 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.