Epiroc AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 207.00 | 210.80 | 206.80 | 207.20 | 200.59 | 537,980 |
| 2024-11-04 | 209.70 | 209.70 | 207.40 | 207.80 | 201.17 | 14,122 |
| 2024-11-01 | 208.60 | 208.80 | 207.70 | 208.60 | 201.94 | 6,122 |
| 2024-10-31 | 208.50 | 209.30 | 206.60 | 207.90 | 201.26 | 2,572,307 |
| 2024-10-30 | 215.30 | 215.70 | 210.20 | 211.45 | 204.70 | 548,388 |
| 2024-10-29 | 216.50 | 219.80 | 216.30 | 216.30 | 209.40 | 11,585 |
| 2024-10-28 | 215.00 | 218.00 | 214.90 | 215.40 | 208.52 | 19,734 |
| 2024-10-25 | 209.10 | 214.80 | 207.75 | 211.08 | 204.34 | 77,844 |
| 2024-10-24 | 208.20 | 210.80 | 206.00 | 210.00 | 203.30 | 45,998 |
| 2024-10-23 | 207.50 | 208.90 | 206.40 | 208.82 | 202.16 | 24,296 |
| 2024-10-22 | 207.40 | 208.70 | 206.10 | 208.00 | 201.36 | 39,552 |
| 2024-10-21 | 211.50 | 212.00 | 206.80 | 206.88 | 200.28 | 259,575 |
| 2024-10-18 | 210.30 | 214.20 | 210.30 | 212.90 | 204.27 | 24,457 |
| 2024-10-17 | 210.05 | 210.70 | 208.10 | 208.60 | 200.14 | 233,790 |
| 2024-10-16 | 206.80 | 212.30 | 206.80 | 210.82 | 202.27 | 519,985 |
| 2024-10-15 | 213.40 | 215.50 | 209.60 | 212.14 | 203.53 | 45,738 |
| 2024-10-14 | 214.80 | 214.80 | 210.50 | 213.11 | 204.46 | 56,977 |
| 2024-10-11 | 212.70 | 214.70 | 212.30 | 214.10 | 205.42 | 28,360 |
| 2024-10-10 | 213.80 | 213.80 | 209.60 | 210.59 | 202.04 | 81,419 |
| 2024-10-09 | 212.40 | 214.40 | 211.20 | 214.15 | 205.46 | 2,107,565 |
| 2024-10-08 | 212.80 | 213.00 | 210.20 | 211.99 | 203.39 | 37,924 |
| 2024-10-07 | 216.60 | 217.00 | 213.20 | 215.23 | 206.50 | 22,901 |
| 2024-10-04 | 212.30 | 219.10 | 212.30 | 214.69 | 205.98 | 55,221 |
| 2024-10-03 | 215.50 | 217.40 | 212.60 | 212.60 | 203.98 | 175,885 |
| 2024-10-02 | 216.40 | 218.90 | 216.40 | 218.03 | 209.18 | 675,366 |
| 2024-10-01 | 219.40 | 219.50 | 214.70 | 217.03 | 208.23 | 22,637 |
| 2024-09-30 | 219.20 | 220.50 | 218.10 | 218.67 | 209.80 | 44,474 |
| 2024-09-27 | 215.80 | 220.00 | 215.40 | 216.36 | 207.58 | 170,533 |
| 2024-09-26 | 209.90 | 216.80 | 209.20 | 212.50 | 203.88 | 1,088,598 |
| 2024-09-25 | 205.00 | 206.80 | 204.70 | 206.30 | 197.93 | 169,340 |
| 2024-09-24 | 205.75 | 207.60 | 204.00 | 205.81 | 197.46 | 1,696,742 |
| 2024-09-23 | 197.20 | 201.20 | 196.30 | 197.00 | 189.01 | 22,853 |
| 2024-09-20 | 199.90 | 201.70 | 195.80 | 197.63 | 189.62 | 76,753 |
| 2024-09-19 | 195.70 | 202.00 | 195.70 | 199.84 | 191.73 | 68,667 |
| 2024-09-18 | 192.60 | 194.15 | 192.30 | 193.44 | 185.59 | 4,643 |
| 2024-09-17 | 193.30 | 195.75 | 192.45 | 194.10 | 186.23 | 23,037 |
| 2024-09-16 | 193.35 | 194.75 | 192.90 | 193.85 | 185.99 | 238,799 |
| 2024-09-13 | 191.25 | 193.45 | 191.25 | 192.62 | 184.80 | 30,174 |
| 2024-09-12 | 190.60 | 192.55 | 189.65 | 191.05 | 183.30 | 42,327 |
| 2024-09-11 | 190.30 | 190.45 | 187.55 | 188.32 | 180.69 | 64,378 |
| 2024-09-10 | 188.95 | 190.05 | 186.10 | 186.45 | 178.89 | 31,104 |
| 2024-09-09 | 188.90 | 190.10 | 188.25 | 188.86 | 181.20 | 19,078 |
| 2024-09-06 | 187.25 | 189.20 | 186.05 | 187.53 | 179.92 | 121,047 |
| 2024-09-05 | 186.20 | 188.20 | 186.00 | 186.88 | 179.30 | 244,429 |
| 2024-09-04 | 187.60 | 189.15 | 186.20 | 187.16 | 179.57 | 10,574 |
| 2024-09-03 | 196.50 | 197.60 | 191.80 | 195.28 | 187.36 | 23,732 |
| 2024-09-02 | 197.25 | 197.70 | 195.35 | 195.95 | 188.01 | 11,593 |
| 2024-08-30 | 198.60 | 199.30 | 197.75 | 198.31 | 190.27 | 53,415 |
| 2024-08-29 | 196.50 | 199.95 | 196.50 | 198.81 | 190.75 | 32,675 |
| 2024-08-28 | 196.50 | 197.65 | 196.25 | 196.40 | 188.44 | 17,035 |
| 2024-08-27 | 197.65 | 198.15 | 195.95 | 197.10 | 189.10 | 20,666 |
| 2024-08-23 | 193.70 | 197.45 | 192.95 | 196.58 | 188.61 | 487,217 |
| 2024-08-22 | 194.65 | 195.60 | 194.65 | 194.83 | 186.93 | 20,919 |
| 2024-08-21 | 194.95 | 196.15 | 194.10 | 195.36 | 187.43 | 1,166,283 |
| 2024-08-20 | 191.65 | 195.05 | 191.65 | 194.49 | 186.60 | 8,900 |
| 2024-08-19 | 196.05 | 196.75 | 194.30 | 194.74 | 186.85 | 28,939 |
| 2024-08-16 | 195.25 | 195.25 | 191.85 | 192.94 | 185.11 | 92,046 |
| 2024-08-15 | 192.80 | 195.35 | 192.60 | 194.69 | 186.79 | 10,687 |
| 2024-08-14 | 191.95 | 192.35 | 190.95 | 191.70 | 183.93 | 20,176 |
| 2024-08-13 | 190.20 | 191.40 | 188.65 | 189.29 | 181.61 | 39,190 |
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.