Epiroc AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	173.50	174.70	173.00	174.70	166.68	6,005
2024-08-12	172.20	173.90	171.90	173.15	165.19	18,543
2024-08-09	172.20	172.40	171.30	171.90	164.00	1,977
2024-08-08	169.00	171.50	169.00	170.49	162.66	15,166
2024-08-07	171.40	172.00	170.51	171.11	163.25	10,030
2024-08-06	170.80	170.80	166.70	169.93	162.13	3,328
2024-08-05	163.60	169.60	163.20	163.25	155.75	3,380
2024-08-02	175.00	175.20	170.40	171.87	163.97	4,069
2024-08-01	179.60	180.10	176.90	179.12	170.90	285,235
2024-07-31	180.40	182.50	180.40	181.00	172.69	2,833
2024-07-30	180.50	180.50	179.60	180.40	172.11	1,183
2024-07-29	180.00	180.40	179.80	179.90	171.64	1,044
2024-07-26	178.50	180.20	177.90	180.00	171.73	3,583
2024-07-25	177.50	178.30	176.10	176.71	168.60	119,200
2024-07-24	178.00	181.80	178.00	180.70	172.40	127,547
2024-07-23	180.90	184.10	180.60	181.72	173.38	14,593
2024-07-22	184.00	185.10	182.20	184.40	175.93	10,858
2024-07-19	195.10	195.90	183.90	187.50	178.89	1,176
2024-07-18	192.50	196.40	192.50	193.85	184.95	86,920
2024-07-17	193.20	194.90	192.60	193.23	184.35	161,064
2024-07-16	194.10	195.90	193.50	195.08	186.12	3,374
2024-07-15	197.80	197.80	195.40	196.50	187.48	267,896
2024-07-12	194.40	200.00	194.40	195.66	186.67	7,295
2024-07-11	190.60	193.80	190.40	192.08	183.26	200,664
2024-07-10	190.20	190.70	189.37	189.50	180.80	4,797
2024-07-09	190.50	191.50	189.70	190.80	182.03	3,931
2024-07-08	191.00	191.90	191.00	191.37	182.58	82,774
2024-07-05	194.70	194.90	190.80	191.60	182.80	5,415
2024-07-04	193.50	195.40	193.50	194.34	185.41	5,879
2024-07-03	191.60	192.80	191.40	191.90	183.09	2,960
2024-07-02	190.50	192.30	188.40	190.57	181.82	8,802
2024-07-01	193.80	195.20	191.20	193.10	184.23	216,627
2024-06-28	194.70	194.80	193.74	194.10	185.19	3,371
2024-06-27	195.40	195.60	194.10	194.30	185.38	2,053
2024-06-26	197.10	197.40	193.20	194.90	185.95	159,251
2024-06-25	196.40	196.70	194.00	195.06	186.10	24,201
2024-06-24	194.50	198.30	194.50	195.34	186.37	34,607
2024-06-20	195.20	197.30	195.00	195.56	186.58	83,332
2024-06-19	193.30	194.20	193.20	193.76	184.86	2,886
2024-06-18	191.20	193.30	190.20	193.16	184.29	19,422
2024-06-17	192.20	192.70	191.00	191.20	182.42	768,397
2024-06-14	196.90	196.90	192.20	194.01	185.10	10,203
2024-06-13	200.20	200.80	196.50	198.36	189.25	8,770
2024-06-12	197.20	200.40	197.10	197.53	188.46	3,136
2024-06-11	196.90	196.90	193.30	194.70	185.76	44,009
2024-06-10	197.00	198.20	196.10	196.30	187.28	2,664
2024-06-07	198.70	199.40	196.70	197.60	188.53	4,508
2024-06-05	198.60	199.00	197.20	198.29	189.19	44,082
2024-06-04	196.70	196.75	195.90	196.55	187.52	456,868
2024-06-03	198.60	198.60	196.00	197.26	188.20	137,883
2024-05-31	198.70	199.00	196.40	196.40	187.38	904,450
2024-05-30	199.20	199.60	197.10	198.30	189.19	70,141
2024-05-29	203.20	203.40	199.40	201.00	191.77	21,298
2024-05-28	206.60	207.40	203.80	204.00	194.63	24,728
2024-05-24	203.80	206.60	203.80	206.02	196.56	79,256
2024-05-23	206.40	207.40	204.60	206.18	196.71	3,936
2024-05-22	208.80	209.00	207.00	209.00	199.40	3,818
2024-05-21	207.80	209.80	206.00	207.59	198.06	42,069
2024-05-20	202.00	209.60	202.00	209.20	199.59	7,117
2024-05-17	196.00	197.50	195.50	196.90	187.86	2,970

← NewerPage 10 of 21 · 1,240 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.