Epiroc AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	197.60	198.40	196.90	196.90	187.86	3,076
2024-05-15	196.60	198.60	195.70	195.70	186.71	3,198
2024-05-14	197.30	197.30	196.53	196.53	185.69	16,511
2024-05-13	197.00	197.80	196.10	196.90	186.04	2,292
2024-05-10	195.50	197.20	195.10	196.50	185.66	3,749
2024-05-08	193.40	194.40	192.50	193.23	182.58	40,654
2024-05-07	188.00	191.90	187.20	191.90	181.32	14,693
2024-05-03	184.30	185.10	183.90	184.46	174.28	256,381
2024-05-02	184.20	185.60	183.30	184.06	173.91	23,062
2024-05-01	184.60	184.60	184.60	184.60	174.42	663
2024-04-30	183.80	184.60	183.10	184.60	174.42	6,680
2024-04-29	181.00	183.20	180.80	183.20	173.10	1,324
2024-04-26	180.30	181.90	178.70	181.74	171.71	21,045
2024-04-25	181.10	181.10	178.00	178.71	168.85	67,966
2024-04-24	183.00	183.00	178.80	180.58	170.62	93,147
2024-04-23	180.70	182.90	179.40	181.60	171.59	31,431
2024-04-22	187.30	189.00	184.00	184.73	174.54	1,496,533
2024-04-19	186.80	188.10	186.80	187.55	177.21	89,551
2024-04-18	191.50	191.60	189.70	189.81	179.34	12,080
2024-04-17	192.90	192.90	190.20	190.20	179.71	2,176
2024-04-16	188.70	189.00	188.10	188.61	178.20	6,184
2024-04-15	192.20	193.98	191.99	192.38	181.77	3,247
2024-04-12	191.30	191.93	190.50	191.93	181.35	30,860
2024-04-11	195.20	196.90	189.90	190.28	179.79	75,301
2024-04-10	198.40	198.90	195.40	196.48	185.65	21,109
2024-04-09	194.20	197.01	194.20	197.01	186.15	65,619
2024-04-08	194.40	196.50	194.20	194.48	183.75	42,185
2024-04-05	190.50	193.28	189.70	189.80	179.33	21,427
2024-04-04	185.10	190.97	185.10	190.07	179.59	19,520
2024-04-03	182.60	185.90	182.19	184.78	174.59	13,013
2024-04-02	186.00	186.00	182.80	182.88	172.80	9,931
2024-03-28	183.30	183.39	181.21	183.39	173.28	3,220
2024-03-27	182.60	183.20	182.20	182.30	172.25	7,079
2024-03-26	183.50	184.10	182.80	182.80	172.72	5,635
2024-03-25	184.60	187.09	183.89	186.47	176.18	11,879
2024-03-22	186.20	187.90	186.10	187.40	177.06	10,959
2024-03-21	183.60	186.59	183.00	183.52	173.40	11,296
2024-03-20	179.50	182.80	179.50	181.60	171.58	6,381
2024-03-19	176.10	181.80	176.10	181.68	171.66	11,607
2024-03-18	183.50	185.10	181.30	182.04	172.00	42,881
2024-03-15	182.60	185.80	182.60	184.82	174.63	16,695
2024-03-14	184.50	185.20	182.60	183.12	173.02	13,496
2024-03-13	180.60	183.90	180.60	183.10	173.00	88,784
2024-03-12	178.80	180.80	178.80	180.59	170.63	9,264
2024-03-11	176.50	178.00	176.00	177.98	168.17	12,912
2024-03-08	176.00	179.70	175.80	178.82	168.95	27,775
2024-03-07	175.30	177.00	175.30	175.99	166.28	775
2024-03-06	174.10	178.52	172.10	178.52	168.67	213,466
2024-03-05	171.90	172.70	170.60	172.70	163.18	7,279
2024-03-04	172.40	173.30	172.10	172.48	162.97	22,546
2024-03-01	172.20	172.70	170.10	172.18	162.68	28,677
2024-02-29	170.20	173.61	168.90	170.00	160.62	142,120
2024-02-28	171.60	172.20	171.00	171.44	161.99	48,687
2024-02-27	173.00	173.00	172.00	172.49	162.98	64,212
2024-02-26	172.50	172.50	171.40	172.28	162.78	5,417
2024-02-23	173.40	173.70	172.77	172.82	163.29	7,990
2024-02-22	175.00	175.00	172.80	173.02	163.48	16,184
2024-02-21	172.90	174.50	172.90	174.01	164.41	8,000
2024-02-20	172.50	172.61	171.90	172.58	163.06	3,781
2024-02-19	172.00	174.00	171.60	173.05	163.51	3,432

← NewerPage 11 of 21 · 1,236 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.