Epiroc AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 205.70 | 207.40 | 204.90 | 207.00 | 200.39 | 735,203 |
| 2025-02-04 | 208.30 | 208.70 | 206.50 | 207.77 | 201.14 | 105,466 |
| 2025-02-03 | 205.50 | 209.30 | 205.20 | 208.30 | 201.65 | 91,544 |
| 2025-01-31 | 214.00 | 214.50 | 211.30 | 212.10 | 205.33 | 55,069 |
| 2025-01-30 | 221.00 | 223.80 | 212.60 | 214.50 | 207.65 | 44,006 |
| 2025-01-29 | 219.60 | 219.60 | 215.50 | 217.20 | 210.27 | 40,368 |
| 2025-01-28 | 211.70 | 217.80 | 211.70 | 217.60 | 210.65 | 627,579 |
| 2025-01-27 | 212.30 | 215.10 | 210.70 | 215.00 | 208.14 | 95,503 |
| 2025-01-24 | 215.30 | 216.60 | 215.00 | 216.21 | 209.31 | 847,453 |
| 2025-01-23 | 208.70 | 215.20 | 208.30 | 211.43 | 204.68 | 101,654 |
| 2025-01-22 | 204.80 | 205.90 | 203.80 | 204.70 | 198.17 | 142,271 |
| 2025-01-21 | 202.50 | 204.40 | 201.30 | 204.40 | 197.88 | 31,543 |
| 2025-01-20 | 202.80 | 203.50 | 202.10 | 203.30 | 196.81 | 9,828 |
| 2025-01-17 | 201.90 | 202.70 | 200.30 | 201.87 | 195.43 | 1,125,662 |
| 2025-01-16 | 198.00 | 201.00 | 197.30 | 200.00 | 193.62 | 592,553 |
| 2025-01-15 | 194.00 | 196.45 | 193.45 | 195.35 | 189.12 | 33,900 |
| 2025-01-14 | 195.60 | 196.40 | 193.55 | 193.73 | 187.55 | 147,751 |
| 2025-01-13 | 193.00 | 193.00 | 190.25 | 191.95 | 185.82 | 33,239 |
| 2025-01-10 | 194.30 | 196.05 | 191.30 | 191.80 | 185.68 | 373,701 |
| 2025-01-09 | 191.40 | 194.10 | 190.45 | 194.00 | 187.81 | 19,100 |
| 2025-01-08 | 193.85 | 193.85 | 188.68 | 190.35 | 184.28 | 29,165 |
| 2025-01-07 | 193.20 | 197.35 | 192.75 | 194.65 | 188.44 | 440,626 |
| 2025-01-03 | 194.75 | 195.70 | 193.75 | 193.80 | 187.61 | 1,817,150 |
| 2025-01-02 | 193.00 | 195.50 | 193.00 | 195.50 | 189.26 | 24,944 |
| 2024-12-30 | 192.40 | 193.25 | 191.65 | 192.55 | 186.40 | 57,734 |
| 2024-12-27 | 193.00 | 194.20 | 192.35 | 193.45 | 187.28 | 11,830 |
| 2024-12-23 | 192.50 | 194.65 | 192.10 | 192.20 | 186.07 | 1,199,722 |
| 2024-12-20 | 194.15 | 195.35 | 192.10 | 194.66 | 188.45 | 81,181 |
| 2024-12-19 | 199.95 | 200.30 | 196.15 | 196.15 | 189.89 | 28,839 |
| 2024-12-18 | 203.60 | 204.70 | 202.50 | 203.30 | 196.81 | 1,071,190 |
| 2024-12-17 | 202.10 | 204.30 | 199.60 | 203.40 | 196.91 | 26,344 |
| 2024-12-16 | 198.30 | 201.00 | 197.45 | 199.39 | 193.02 | 42,959 |
| 2024-12-13 | 204.90 | 205.50 | 200.80 | 201.00 | 194.59 | 16,394 |
| 2024-12-12 | 209.90 | 209.90 | 204.90 | 205.40 | 198.84 | 45,000 |
| 2024-12-11 | 206.70 | 208.40 | 206.40 | 207.30 | 200.68 | 51,300 |
| 2024-12-10 | 208.60 | 209.50 | 207.80 | 207.80 | 201.17 | 50,723 |
| 2024-12-09 | 209.20 | 211.90 | 209.10 | 210.40 | 203.69 | 11,348 |
| 2024-12-06 | 206.10 | 209.40 | 206.00 | 208.90 | 202.23 | 29,778 |
| 2024-12-05 | 209.00 | 209.30 | 206.10 | 206.69 | 200.09 | 66,338 |
| 2024-12-04 | 210.90 | 215.20 | 208.30 | 208.99 | 202.32 | 35,445 |
| 2024-12-03 | 203.60 | 207.00 | 203.50 | 204.78 | 198.25 | 61,934 |
| 2024-12-02 | 199.95 | 203.50 | 190.80 | 202.49 | 196.03 | 44,562 |
| 2024-11-29 | 198.15 | 199.10 | 197.20 | 198.54 | 192.20 | 76,380 |
| 2024-11-28 | 196.45 | 198.50 | 196.20 | 198.14 | 191.82 | 131,382 |
| 2024-11-27 | 194.85 | 195.50 | 193.60 | 195.50 | 189.26 | 17,853 |
| 2024-11-26 | 193.15 | 196.30 | 193.15 | 195.00 | 188.78 | 35,540 |
| 2024-11-25 | 197.40 | 197.40 | 195.89 | 195.90 | 189.65 | 835,573 |
| 2024-11-22 | 191.30 | 201.10 | 191.30 | 196.00 | 189.74 | 73,291 |
| 2024-11-21 | 199.20 | 199.20 | 193.30 | 195.32 | 189.08 | 145,254 |
| 2024-11-20 | 197.95 | 198.00 | 194.95 | 194.95 | 188.73 | 264,010 |
| 2024-11-19 | 199.55 | 199.90 | 193.05 | 194.20 | 188.00 | 30,369 |
| 2024-11-18 | 198.45 | 199.00 | 196.75 | 198.24 | 191.92 | 1,147,635 |
| 2024-11-15 | 198.30 | 199.65 | 198.30 | 198.65 | 192.31 | 16,757 |
| 2024-11-14 | 199.05 | 200.10 | 197.15 | 198.25 | 191.92 | 36,357 |
| 2024-11-13 | 201.30 | 201.60 | 196.85 | 199.43 | 193.07 | 98,274 |
| 2024-11-12 | 212.70 | 212.70 | 202.00 | 202.00 | 195.55 | 92,109 |
| 2024-11-11 | 213.40 | 214.70 | 210.90 | 210.90 | 204.17 | 13,037 |
| 2024-11-08 | 213.10 | 213.10 | 210.80 | 211.60 | 204.85 | 18,852 |
| 2024-11-07 | 210.90 | 217.20 | 210.60 | 215.50 | 208.62 | 142,497 |
| 2024-11-06 | 213.00 | 215.50 | 209.40 | 209.80 | 203.10 | 46,599 |
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.