Epiroc AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 220.00 | 220.00 | 217.60 | 218.60 | 218.60 | 75,502 |
| 2026-10-16 | 221.60 | 225.30 | 220.80 | 224.00 | 224.00 | 67,945 |
| 2026-10-15 | 217.20 | 220.60 | 217.20 | 220.20 | 218.30 | 18,542 |
| 2026-10-14 | 227.40 | 230.10 | 225.80 | 225.80 | 223.85 | 142,938 |
| 2026-10-13 | 230.20 | 231.20 | 226.50 | 226.50 | 224.55 | 14,170 |
| 2026-10-12 | 225.40 | 227.60 | 224.00 | 224.71 | 222.77 | 23,184 |
| 2026-10-09 | 224.00 | 225.40 | 220.00 | 224.60 | 222.66 | 668,187 |
| 2026-10-08 | 218.80 | 220.70 | 218.40 | 220.00 | 218.10 | 289,456 |
| 2026-10-07 | 223.40 | 224.80 | 219.70 | 219.80 | 217.90 | 9,788 |
| 2026-10-06 | 227.20 | 229.40 | 225.20 | 227.40 | 225.44 | 60,022 |
| 2026-10-05 | 222.00 | 223.80 | 220.40 | 220.72 | 218.81 | 1,070,639 |
| 2026-10-02 | 222.40 | 223.20 | 217.40 | 222.20 | 220.28 | 93,085 |
| 2026-10-01 | 218.20 | 220.20 | 217.50 | 218.40 | 216.52 | 24,812 |
| 2026-09-30 | 224.00 | 226.60 | 222.20 | 223.75 | 221.82 | 105,426 |
| 2026-09-29 | 224.60 | 226.20 | 221.60 | 222.00 | 220.08 | 46,423 |
| 2026-09-28 | 216.20 | 217.40 | 214.60 | 216.00 | 214.14 | 68,535 |
| 2026-09-25 | 218.10 | 218.80 | 217.80 | 217.80 | 215.92 | 1,174 |
| 2026-09-24 | 217.80 | 218.10 | 215.20 | 215.20 | 213.34 | 207,215 |
| 2026-09-23 | 222.50 | 222.50 | 221.00 | 221.50 | 219.59 | 12,973 |
| 2026-09-22 | 221.20 | 223.40 | 220.60 | 222.80 | 220.88 | 6,175 |
| 2026-09-21 | 216.00 | 218.40 | 216.00 | 218.00 | 216.12 | 6,116 |
| 2026-09-18 | 217.40 | 217.40 | 212.50 | 213.80 | 211.96 | 13,974 |
| 2026-09-17 | 216.60 | 218.00 | 216.00 | 216.60 | 214.73 | 70,883 |
| 2026-09-16 | 213.80 | 215.60 | 212.40 | 213.20 | 211.36 | 78,414 |
| 2026-09-15 | 208.00 | 211.60 | 207.20 | 211.60 | 209.77 | 14,726 |
| 2026-09-14 | 210.90 | 211.00 | 208.30 | 209.20 | 207.39 | 9,528 |
| 2026-09-11 | 215.80 | 218.00 | 213.80 | 217.71 | 215.83 | 19,213 |
| 2026-09-10 | 223.80 | 223.80 | 216.20 | 217.60 | 215.72 | 5,599 |
| 2026-09-09 | 229.00 | 229.00 | 224.00 | 224.00 | 222.07 | 22,189 |
| 2026-09-08 | 225.00 | 229.00 | 224.80 | 227.80 | 225.83 | 35,113 |
| 2026-09-07 | 223.60 | 224.80 | 222.60 | 222.60 | 220.68 | 149,125 |
| 2026-09-04 | 220.60 | 222.40 | 219.80 | 222.40 | 220.48 | 12,237 |
| 2026-09-03 | 219.00 | 222.80 | 218.60 | 220.60 | 218.70 | 305,117 |
| 2026-09-02 | 218.80 | 219.20 | 215.60 | 218.30 | 216.42 | 45,253 |
| 2026-09-01 | 225.20 | 225.20 | 219.60 | 219.60 | 217.71 | 14,928 |
| 2026-08-28 | 233.20 | 234.20 | 228.80 | 229.00 | 227.02 | 2,261 |
| 2026-08-27 | 232.20 | 233.80 | 231.40 | 232.00 | 230.00 | 51,323 |
| 2026-08-26 | 230.80 | 233.80 | 229.00 | 231.40 | 229.40 | 168,352 |
| 2026-08-25 | 228.00 | 231.80 | 226.20 | 228.40 | 226.43 | 410,984 |
| 2026-08-24 | 225.40 | 227.80 | 225.00 | 227.80 | 225.83 | 4,037 |
| 2026-08-21 | 224.40 | 224.50 | 223.20 | 223.30 | 221.37 | 5,498 |
| 2026-08-20 | 219.00 | 220.40 | 218.40 | 218.80 | 216.91 | 7,728 |
| 2026-08-19 | 212.40 | 213.70 | 212.10 | 213.38 | 211.54 | 3,309 |
| 2026-08-18 | 211.40 | 212.40 | 209.20 | 211.00 | 209.18 | 101,400 |
| 2026-08-17 | 211.40 | 212.60 | 211.10 | 212.20 | 210.37 | 97,997 |
| 2026-08-14 | 209.00 | 212.20 | 209.00 | 211.50 | 209.68 | 11,383 |
| 2026-08-13 | 213.60 | 214.40 | 211.80 | 211.89 | 210.06 | 12,581 |
| 2026-08-12 | 216.30 | 217.90 | 215.40 | 215.60 | 213.74 | 14,935 |
| 2026-08-11 | 216.50 | 218.50 | 216.00 | 217.50 | 215.62 | 13,937 |
| 2026-08-10 | 215.80 | 217.60 | 214.60 | 216.60 | 214.73 | 14,118 |
| 2026-08-07 | 214.00 | 216.00 | 214.00 | 215.20 | 213.34 | 16,801 |
| 2026-08-06 | 214.40 | 216.20 | 213.79 | 213.79 | 211.95 | 3,658 |
| 2026-08-05 | 217.40 | 217.80 | 214.40 | 215.80 | 213.94 | 6,488 |
| 2026-08-04 | 212.40 | 213.80 | 212.00 | 213.60 | 211.76 | 4,058 |
| 2026-08-03 | 208.70 | 209.40 | 207.30 | 209.10 | 207.30 | 54,371 |
| 2026-07-31 | 210.80 | 210.80 | 207.30 | 208.60 | 206.80 | 13,931 |
| 2026-07-30 | 202.60 | 206.60 | 202.00 | 206.40 | 204.62 | 139,689 |
| 2026-07-29 | 206.40 | 206.40 | 201.60 | 201.85 | 200.11 | 441,036 |
| 2026-07-28 | 210.20 | 210.20 | 204.30 | 205.60 | 203.83 | 23,997 |
| 2026-07-27 | 212.80 | 213.80 | 209.40 | 209.40 | 207.59 | 5,257 |
Page 1 of 2 · 65 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 | 1.2292 SEK |
| 2020-11-30 | 1.1801 SEK |
| 2020-05-13 | 1.1801 SEK |
| 2019-10-29 | 1.0326 SEK |
| 2019-05-10 | 1.0326 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.