Epiroc AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 253.70 | 253.70 | 249.60 | 250.46 | 246.81 | 102,360 |
| 2026-01-27 | 248.30 | 252.90 | 244.05 | 248.12 | 244.51 | 247,880 |
| 2026-01-26 | 228.70 | 245.20 | 224.80 | 242.01 | 238.48 | 474,012 |
| 2026-01-23 | 225.20 | 227.90 | 224.60 | 225.95 | 222.66 | 848,989 |
| 2026-01-22 | 231.50 | 232.50 | 225.10 | 228.87 | 225.53 | 1,220,689 |
| 2026-01-21 | 229.40 | 230.50 | 226.50 | 228.57 | 225.24 | 100,901 |
| 2026-01-20 | 226.10 | 228.10 | 224.40 | 227.17 | 223.86 | 339,189 |
| 2026-01-19 | 223.70 | 226.80 | 223.20 | 224.35 | 221.08 | 45,314 |
| 2026-01-16 | 228.90 | 230.00 | 228.20 | 228.66 | 225.33 | 80,660 |
| 2026-01-15 | 227.80 | 228.80 | 225.90 | 227.70 | 224.38 | 84,865 |
| 2026-01-14 | 222.90 | 225.70 | 222.90 | 223.90 | 220.64 | 135,372 |
| 2026-01-13 | 225.00 | 225.00 | 220.50 | 221.94 | 218.70 | 232,429 |
| 2026-01-12 | 222.90 | 224.70 | 222.30 | 223.52 | 220.26 | 101,161 |
| 2026-01-09 | 218.50 | 222.20 | 218.10 | 221.51 | 218.28 | 135,133 |
| 2026-01-08 | 220.40 | 220.40 | 217.50 | 219.11 | 215.92 | 827,053 |
| 2026-01-07 | 217.70 | 222.40 | 217.10 | 220.07 | 216.86 | 5,723,568 |
| 2026-01-05 | 212.00 | 215.70 | 211.40 | 214.00 | 210.88 | 27,436 |
| 2026-01-02 | 209.60 | 211.10 | 208.80 | 210.43 | 207.37 | 55,567 |
| 2025-12-30 | 206.10 | 210.60 | 206.10 | 209.17 | 206.12 | 58,070 |
| 2025-12-29 | 205.70 | 206.40 | 204.70 | 205.84 | 202.84 | 9,876 |
| 2025-12-23 | 206.70 | 207.50 | 205.10 | 205.64 | 202.64 | 53,314 |
| 2025-12-22 | 207.10 | 207.70 | 205.85 | 206.49 | 203.48 | 2,753,200 |
| 2025-12-19 | 208.00 | 208.70 | 206.60 | 207.42 | 204.40 | 154,952 |
| 2025-12-18 | 204.90 | 208.80 | 204.90 | 207.72 | 204.69 | 66,795 |
| 2025-12-17 | 208.60 | 209.10 | 205.10 | 208.90 | 205.86 | 119,647 |
| 2025-12-16 | 212.30 | 212.30 | 208.50 | 209.87 | 206.81 | 157,009 |
| 2025-12-15 | 211.80 | 214.40 | 211.10 | 213.01 | 209.90 | 50,289 |
| 2025-12-12 | 213.30 | 215.00 | 211.10 | 213.30 | 210.20 | 932,563 |
| 2025-12-11 | 211.65 | 214.20 | 211.30 | 212.88 | 209.78 | 104,261 |
| 2025-12-10 | 213.00 | 213.00 | 211.40 | 212.05 | 208.96 | 891,908 |
| 2025-12-09 | 213.10 | 214.75 | 212.00 | 212.90 | 209.80 | 1,704,680 |
| 2025-12-08 | 210.40 | 211.50 | 210.20 | 210.77 | 207.70 | 56,779 |
| 2025-12-05 | 205.50 | 210.80 | 205.50 | 208.26 | 205.22 | 118,682 |
| 2025-12-04 | 205.20 | 207.90 | 205.20 | 206.93 | 203.92 | 593,679 |
| 2025-12-03 | 201.50 | 203.40 | 200.95 | 202.40 | 199.45 | 128,555 |
| 2025-12-02 | 201.30 | 202.60 | 200.20 | 200.99 | 198.06 | 555,706 |
| 2025-12-01 | 201.05 | 202.30 | 201.05 | 201.88 | 198.94 | 641,761 |
| 2025-11-28 | 202.10 | 203.30 | 202.10 | 202.86 | 199.91 | 122,672 |
| 2025-11-27 | 202.20 | 203.50 | 201.90 | 202.79 | 199.83 | 326,507 |
| 2025-11-26 | 200.85 | 203.20 | 200.50 | 201.84 | 198.90 | 405,184 |
| 2025-11-25 | 195.50 | 200.70 | 195.05 | 197.25 | 194.38 | 1,438,710 |
| 2025-11-24 | 193.50 | 196.70 | 192.80 | 194.47 | 191.64 | 765,058 |
| 2025-11-21 | 187.75 | 191.85 | 187.75 | 190.68 | 187.90 | 712,637 |
| 2025-11-20 | 190.85 | 190.95 | 189.15 | 190.45 | 187.68 | 47,015 |
| 2025-11-19 | 189.15 | 190.20 | 188.15 | 188.96 | 186.21 | 607,317 |
| 2025-11-18 | 192.15 | 192.15 | 187.90 | 190.23 | 187.46 | 402,692 |
| 2025-11-17 | 195.40 | 195.40 | 193.90 | 194.59 | 191.76 | 53,634 |
| 2025-11-14 | 195.40 | 195.80 | 192.78 | 193.89 | 191.07 | 132,941 |
| 2025-11-13 | 200.80 | 201.00 | 196.00 | 199.26 | 196.36 | 3,445,738 |
| 2025-11-12 | 202.00 | 202.00 | 198.95 | 199.31 | 196.41 | 49,692 |
| 2025-11-11 | 197.55 | 200.60 | 197.35 | 197.86 | 194.97 | 104,375 |
| 2025-11-10 | 198.85 | 199.45 | 197.60 | 197.76 | 194.88 | 507,046 |
| 2025-11-07 | 196.93 | 197.05 | 195.25 | 196.65 | 193.79 | 131,807 |
| 2025-11-06 | 198.40 | 199.55 | 195.90 | 198.37 | 195.48 | 1,887,440 |
| 2025-11-05 | 195.05 | 199.80 | 195.03 | 197.99 | 195.11 | 119,083 |
| 2025-11-04 | 196.20 | 199.80 | 195.20 | 198.56 | 195.67 | 424,636 |
| 2025-11-03 | 199.95 | 200.70 | 196.45 | 197.69 | 194.81 | 220,502 |
| 2025-10-31 | 204.30 | 204.90 | 201.20 | 202.20 | 199.26 | 607,977 |
| 2025-10-30 | 208.30 | 208.90 | 202.30 | 205.38 | 202.39 | 2,016,875 |
| 2025-10-29 | 216.00 | 216.90 | 205.55 | 208.06 | 205.03 | 4,179,798 |
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.