Epiroc AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 212.10 | 214.20 | 211.50 | 212.69 | 205.91 | 34,948 |
| 2025-05-02 | 212.80 | 214.45 | 211.40 | 213.40 | 206.59 | 88,881 |
| 2025-04-30 | 208.90 | 208.90 | 203.40 | 206.60 | 200.01 | 386,295 |
| 2025-04-29 | 204.00 | 208.80 | 199.75 | 205.76 | 199.19 | 83,412 |
| 2025-04-28 | 206.00 | 206.00 | 201.70 | 203.61 | 197.12 | 106,392 |
| 2025-04-25 | 204.40 | 206.50 | 201.60 | 206.00 | 199.43 | 39,757 |
| 2025-04-24 | 198.30 | 203.50 | 198.30 | 201.05 | 194.63 | 46,209 |
| 2025-04-23 | 196.65 | 201.10 | 196.65 | 199.99 | 193.61 | 233,853 |
| 2025-04-22 | 191.80 | 195.30 | 190.55 | 192.59 | 186.44 | 48,520 |
| 2025-04-17 | 195.15 | 195.15 | 189.75 | 190.95 | 184.86 | 283,688 |
| 2025-04-16 | 190.35 | 193.95 | 188.85 | 191.25 | 185.15 | 26,030 |
| 2025-04-15 | 191.35 | 191.90 | 189.40 | 190.76 | 184.67 | 20,226 |
| 2025-04-14 | 186.40 | 189.95 | 186.40 | 188.71 | 182.69 | 15,389 |
| 2025-04-11 | 184.23 | 184.88 | 178.05 | 181.07 | 175.29 | 105,678 |
| 2025-04-10 | 192.35 | 192.35 | 182.60 | 183.22 | 177.37 | 167,552 |
| 2025-04-09 | 175.65 | 176.25 | 171.10 | 174.65 | 169.08 | 733,098 |
| 2025-04-08 | 181.05 | 181.05 | 176.90 | 176.90 | 171.25 | 37,908 |
| 2025-04-07 | 170.25 | 187.75 | 169.30 | 176.90 | 171.25 | 85,077 |
| 2025-04-04 | 187.10 | 189.35 | 179.10 | 181.54 | 175.75 | 357,583 |
| 2025-04-03 | 191.10 | 194.40 | 189.00 | 190.40 | 184.32 | 281,615 |
| 2025-04-02 | 195.05 | 197.95 | 193.65 | 197.95 | 191.63 | 56,289 |
| 2025-04-01 | 202.30 | 203.30 | 201.30 | 201.79 | 195.35 | 120,217 |
| 2025-03-31 | 202.85 | 202.90 | 200.50 | 201.60 | 195.17 | 74,609 |
| 2025-03-28 | 208.40 | 208.40 | 205.00 | 205.50 | 198.94 | 11,800 |
| 2025-03-27 | 208.20 | 210.20 | 208.00 | 209.70 | 203.01 | 38,639 |
| 2025-03-26 | 215.80 | 215.80 | 210.90 | 211.43 | 204.68 | 54,876 |
| 2025-03-25 | 213.10 | 215.80 | 211.60 | 215.80 | 208.91 | 1,797,275 |
| 2025-03-24 | 213.70 | 214.60 | 212.80 | 214.33 | 207.49 | 48,074 |
| 2025-03-21 | 212.80 | 214.10 | 211.20 | 211.80 | 205.04 | 71,269 |
| 2025-03-20 | 216.50 | 216.80 | 213.20 | 215.90 | 209.01 | 1,533,578 |
| 2025-03-19 | 210.10 | 216.40 | 210.10 | 215.90 | 209.01 | 37,153 |
| 2025-03-18 | 218.60 | 219.60 | 214.80 | 215.70 | 208.82 | 1,563,421 |
| 2025-03-17 | 213.20 | 214.90 | 212.90 | 214.70 | 207.85 | 753,920 |
| 2025-03-14 | 209.60 | 214.10 | 209.60 | 213.50 | 206.69 | 74,514 |
| 2025-03-13 | 208.70 | 210.70 | 206.20 | 208.67 | 202.01 | 736,341 |
| 2025-03-12 | 208.90 | 211.60 | 208.30 | 210.70 | 203.98 | 38,948 |
| 2025-03-11 | 215.90 | 216.00 | 206.40 | 207.30 | 200.68 | 2,297,304 |
| 2025-03-10 | 211.60 | 215.20 | 211.60 | 214.30 | 207.46 | 1,079,972 |
| 2025-03-07 | 206.70 | 212.40 | 206.70 | 210.03 | 203.33 | 45,721 |
| 2025-03-06 | 208.20 | 211.20 | 207.60 | 209.48 | 202.80 | 63,356 |
| 2025-03-05 | 198.60 | 209.10 | 198.60 | 207.01 | 200.40 | 714,454 |
| 2025-03-04 | 205.80 | 206.30 | 199.40 | 203.50 | 197.00 | 344,169 |
| 2025-03-03 | 209.20 | 211.90 | 208.70 | 210.74 | 204.01 | 320,454 |
| 2025-02-28 | 210.10 | 211.40 | 209.30 | 209.80 | 203.10 | 1,005,162 |
| 2025-02-27 | 214.80 | 215.10 | 211.60 | 211.60 | 204.85 | 60,983 |
| 2025-02-26 | 217.80 | 219.00 | 215.50 | 216.71 | 209.79 | 1,294,131 |
| 2025-02-25 | 215.30 | 216.60 | 214.80 | 215.80 | 208.91 | 22,246 |
| 2025-02-24 | 217.90 | 219.20 | 216.40 | 217.50 | 210.56 | 42,342 |
| 2025-02-21 | 219.60 | 221.60 | 218.30 | 218.60 | 211.62 | 451,734 |
| 2025-02-20 | 216.40 | 219.00 | 215.50 | 218.90 | 211.91 | 480,129 |
| 2025-02-19 | 219.10 | 219.10 | 213.80 | 215.40 | 208.52 | 63,862 |
| 2025-02-18 | 217.80 | 220.00 | 216.80 | 218.79 | 211.80 | 720,028 |
| 2025-02-17 | 215.60 | 217.10 | 214.70 | 215.27 | 208.40 | 110,979 |
| 2025-02-14 | 218.20 | 219.40 | 215.70 | 217.08 | 210.15 | 75,254 |
| 2025-02-13 | 214.90 | 217.60 | 214.80 | 217.60 | 210.66 | 37,138 |
| 2025-02-12 | 210.80 | 213.40 | 210.30 | 213.10 | 206.30 | 1,088,346 |
| 2025-02-11 | 212.30 | 212.30 | 209.10 | 209.15 | 202.48 | 103,662 |
| 2025-02-10 | 210.60 | 211.20 | 209.70 | 211.20 | 204.46 | 57,154 |
| 2025-02-07 | 212.10 | 213.10 | 209.80 | 213.10 | 206.30 | 754,466 |
| 2025-02-06 | 208.00 | 213.50 | 204.00 | 212.70 | 205.91 | 48,529 |
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.