Epiroc AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	222.90	225.30	222.30	223.40	220.15	194,631
2025-10-27	224.40	224.60	223.20	223.71	220.45	148,847
2025-10-24	223.60	225.70	222.20	222.50	219.26	2,965,200
2025-10-23	217.40	222.90	217.40	220.63	217.41	144,193
2025-10-22	217.50	218.50	217.00	218.03	214.85	3,246,445
2025-10-21	219.70	220.20	217.50	218.00	214.83	38,534
2025-10-20	215.00	220.60	211.80	220.20	216.99	240,311
2025-10-17	213.20	215.30	212.60	213.72	210.61	198,709
2025-10-16	211.60	213.30	211.20	212.04	208.96	5,160,880
2025-10-15	209.30	211.70	208.50	208.88	205.84	2,503,207
2025-10-14	206.00	208.00	205.50	206.59	203.58	130,241
2025-10-13	209.65	210.20	207.10	208.06	205.03	161,915
2025-10-10	211.90	214.30	210.60	212.97	208.00	85,275
2025-10-09	215.20	215.50	211.40	213.25	208.27	65,754
2025-10-08	214.70	216.70	213.70	214.58	209.57	138,752
2025-10-07	212.70	214.00	210.70	212.27	207.31	974,480
2025-10-06	210.30	213.30	209.80	211.54	206.60	539,530
2025-10-03	203.90	208.00	203.50	206.47	201.65	286,067
2025-10-02	200.10	204.00	200.10	202.61	197.88	162,157
2025-10-01	197.65	199.35	196.65	198.17	193.54	1,914,755
2025-09-30	196.03	198.40	195.70	196.58	191.99	285,630
2025-09-29	196.30	197.43	193.73	194.95	190.40	110,427
2025-09-26	197.48	197.95	194.70	197.09	192.48	87,634
2025-09-25	198.90	199.38	196.35	198.80	194.16	734,932
2025-09-24	199.80	199.95	196.90	199.01	194.36	2,686,931
2025-09-23	198.95	201.60	198.15	201.31	196.61	591,204
2025-09-22	200.70	201.00	197.90	198.40	193.77	489,395
2025-09-19	203.00	203.50	201.50	202.60	197.87	585,961
2025-09-18	202.00	204.10	202.00	203.28	198.53	359,848
2025-09-17	200.90	202.10	200.10	200.85	196.16	370,905
2025-09-16	204.20	204.40	200.40	202.84	198.10	142,599
2025-09-15	205.05	207.10	202.70	205.12	200.33	124,164
2025-09-12	202.40	206.20	202.40	204.80	200.02	155,054
2025-09-11	201.00	202.20	199.73	200.65	195.96	629,911
2025-09-10	204.40	205.10	201.70	202.59	197.86	703,871
2025-09-09	203.40	204.70	202.50	204.57	199.79	108,801
2025-09-08	201.70	202.70	201.00	201.74	197.02	137,490
2025-09-05	199.10	201.20	198.30	200.08	195.41	101,484
2025-09-04	197.15	198.15	196.25	197.28	192.67	557,214
2025-09-03	195.10	198.15	194.95	196.83	192.24	353,044
2025-09-02	198.55	198.80	193.80	196.50	191.91	48,937
2025-09-01	197.20	199.05	197.20	198.73	194.09	24,737
2025-08-29	199.58	199.68	197.60	198.50	193.86	261,449
2025-08-28	198.70	200.40	198.40	199.85	195.18	321,094
2025-08-27	197.95	198.68	196.83	197.73	193.11	1,432,739
2025-08-26	197.63	199.00	196.45	197.78	193.16	47,017
2025-08-22	196.48	201.00	196.48	198.91	194.26	64,426
2025-08-21	195.55	198.20	195.55	197.00	192.40	234,152
2025-08-20	196.20	197.25	195.30	195.84	191.26	139,892
2025-08-19	194.35	197.35	194.35	196.45	191.86	74,068
2025-08-18	194.45	194.60	192.40	192.95	188.44	27,443
2025-08-15	195.35	195.35	194.15	194.45	189.91	69,760
2025-08-14	192.70	194.80	192.55	194.32	189.78	34,954
2025-08-13	196.15	196.50	194.65	194.85	190.30	460,891
2025-08-12	195.80	196.25	194.45	195.50	190.93	200,720
2025-08-11	196.90	197.80	194.85	195.44	190.88	1,623,600
2025-08-08	196.75	197.50	196.00	196.70	192.10	78,220
2025-08-07	195.85	198.45	195.85	197.51	192.90	108,042
2025-08-06	197.10	197.70	195.23	196.55	191.96	29,491
2025-08-05	196.75	196.95	195.55	196.30	191.71	84,289

← NewerPage 5 of 21 · 1,238 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.