Epiroc AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 197.35 | 197.35 | 195.75 | 196.15 | 191.57 | 43,743 |
| 2025-08-01 | 197.15 | 197.35 | 194.70 | 195.38 | 190.82 | 504,737 |
| 2025-07-31 | 203.60 | 203.60 | 199.55 | 201.07 | 196.38 | 21,162 |
| 2025-07-30 | 204.10 | 205.20 | 203.00 | 203.97 | 199.21 | 73,645 |
| 2025-07-29 | 204.90 | 207.70 | 203.40 | 206.29 | 201.48 | 61,992 |
| 2025-07-28 | 210.05 | 210.05 | 203.90 | 206.60 | 201.78 | 76,670 |
| 2025-07-25 | 206.20 | 206.90 | 204.80 | 205.75 | 200.95 | 113,253 |
| 2025-07-24 | 206.30 | 209.00 | 206.10 | 208.16 | 203.30 | 592,783 |
| 2025-07-23 | 205.75 | 207.00 | 204.80 | 205.96 | 201.15 | 47,578 |
| 2025-07-22 | 204.95 | 206.20 | 204.30 | 205.85 | 201.04 | 255,386 |
| 2025-07-21 | 202.10 | 206.20 | 202.10 | 205.09 | 200.30 | 130,101 |
| 2025-07-18 | 221.15 | 222.70 | 200.40 | 203.22 | 198.47 | 575,208 |
| 2025-07-17 | 220.40 | 222.10 | 219.90 | 220.75 | 215.59 | 1,123,142 |
| 2025-07-16 | 214.90 | 220.80 | 214.00 | 218.72 | 213.61 | 116,464 |
| 2025-07-15 | 213.50 | 217.00 | 213.50 | 217.00 | 211.93 | 217,079 |
| 2025-07-14 | 214.70 | 214.70 | 211.80 | 213.61 | 208.63 | 107,235 |
| 2025-07-11 | 218.30 | 218.30 | 215.45 | 216.09 | 211.04 | 31,739 |
| 2025-07-10 | 213.20 | 218.05 | 212.60 | 217.40 | 212.32 | 1,385,594 |
| 2025-07-09 | 212.60 | 215.00 | 211.90 | 212.65 | 207.68 | 123,495 |
| 2025-07-08 | 211.60 | 212.60 | 211.00 | 211.69 | 206.75 | 12,410 |
| 2025-07-07 | 210.40 | 211.20 | 208.80 | 210.50 | 205.58 | 157,443 |
| 2025-07-04 | 210.90 | 211.80 | 209.70 | 210.64 | 205.72 | 15,206 |
| 2025-07-03 | 212.50 | 213.30 | 211.70 | 212.72 | 207.75 | 93,754 |
| 2025-07-02 | 208.15 | 211.90 | 207.75 | 208.17 | 203.31 | 196,612 |
| 2025-07-01 | 205.00 | 207.20 | 204.30 | 205.84 | 201.03 | 111,308 |
| 2025-06-30 | 214.00 | 214.00 | 205.40 | 208.80 | 203.93 | 446,999 |
| 2025-06-27 | 211.85 | 212.40 | 210.50 | 211.21 | 206.28 | 110,601 |
| 2025-06-26 | 207.25 | 208.90 | 206.30 | 206.30 | 201.48 | 68,196 |
| 2025-06-25 | 207.50 | 207.80 | 205.35 | 206.50 | 201.67 | 76,890 |
| 2025-06-24 | 210.60 | 212.00 | 206.10 | 207.13 | 202.29 | 76,407 |
| 2025-06-23 | 207.00 | 208.50 | 204.40 | 206.14 | 201.33 | 55,865 |
| 2025-06-19 | 209.45 | 210.10 | 207.80 | 209.44 | 204.55 | 52,564 |
| 2025-06-18 | 213.70 | 213.70 | 209.40 | 210.87 | 205.94 | 97,420 |
| 2025-06-17 | 212.80 | 214.80 | 212.10 | 213.74 | 208.74 | 2,643,581 |
| 2025-06-16 | 211.90 | 215.00 | 211.90 | 213.72 | 208.73 | 70,433 |
| 2025-06-13 | 209.20 | 212.60 | 209.10 | 211.51 | 206.57 | 34,696 |
| 2025-06-12 | 211.35 | 212.75 | 210.60 | 211.96 | 207.01 | 179,560 |
| 2025-06-11 | 216.60 | 217.30 | 213.60 | 214.10 | 209.10 | 968,826 |
| 2025-06-10 | 215.40 | 216.70 | 214.25 | 215.50 | 210.47 | 32,825 |
| 2025-06-09 | 216.35 | 218.50 | 215.40 | 217.26 | 212.19 | 77,110 |
| 2025-06-05 | 217.30 | 218.25 | 215.20 | 216.10 | 211.05 | 45,445 |
| 2025-06-04 | 213.90 | 216.30 | 213.40 | 214.79 | 209.77 | 49,607 |
| 2025-06-03 | 212.90 | 213.30 | 210.40 | 212.50 | 207.54 | 134,308 |
| 2025-06-02 | 212.85 | 213.40 | 211.80 | 212.50 | 207.54 | 31,865 |
| 2025-05-30 | 214.00 | 216.70 | 211.50 | 214.50 | 209.49 | 1,361,070 |
| 2025-05-28 | 213.80 | 215.90 | 213.80 | 215.80 | 210.76 | 869,533 |
| 2025-05-27 | 214.70 | 216.70 | 214.10 | 215.21 | 210.18 | 170,357 |
| 2025-05-23 | 212.60 | 214.00 | 206.80 | 209.20 | 204.31 | 125,257 |
| 2025-05-22 | 217.60 | 217.60 | 212.00 | 213.70 | 208.71 | 173,636 |
| 2025-05-21 | 219.90 | 220.70 | 218.60 | 219.61 | 214.48 | 1,715,884 |
| 2025-05-20 | 222.50 | 222.50 | 218.80 | 220.24 | 215.10 | 28,296 |
| 2025-05-19 | 220.80 | 222.30 | 220.10 | 221.37 | 216.20 | 168,595 |
| 2025-05-16 | 225.00 | 225.00 | 220.60 | 221.73 | 216.55 | 143,185 |
| 2025-05-15 | 224.15 | 224.85 | 221.90 | 223.71 | 218.49 | 162,597 |
| 2025-05-14 | 222.40 | 223.80 | 221.50 | 223.03 | 217.82 | 2,206,785 |
| 2025-05-13 | 222.60 | 224.00 | 221.20 | 223.18 | 217.96 | 101,189 |
| 2025-05-12 | 221.00 | 224.20 | 220.20 | 222.06 | 216.88 | 106,862 |
| 2025-05-09 | 215.60 | 217.00 | 215.00 | 215.80 | 210.76 | 46,376 |
| 2025-05-08 | 216.50 | 217.90 | 214.90 | 216.76 | 209.84 | 72,469 |
| 2025-05-07 | 213.00 | 215.60 | 211.90 | 214.36 | 207.52 | 41,825 |
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.