Epiroc AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	172.00	173.80	169.61	169.61	160.25	4,234
2024-02-15	167.90	168.90	166.70	168.02	158.75	81,530
2024-02-14	162.90	164.60	162.90	164.38	155.32	5,499
2024-02-13	164.10	165.90	164.10	165.31	156.19	32,966
2024-02-12	163.80	164.00	163.20	164.00	154.96	1,024
2024-02-09	162.80	164.10	161.90	162.71	153.74	8,789
2024-02-08	164.40	164.70	163.20	163.78	154.75	51,173
2024-02-07	164.30	164.30	163.80	163.88	154.85	3,475
2024-02-06	162.10	165.31	161.90	163.18	154.18	1,932
2024-02-05	163.70	164.10	161.99	162.66	153.69	9,137
2024-02-02	165.10	165.63	164.27	164.27	155.21	44,027
2024-02-01	162.90	164.70	161.70	161.87	152.94	20,681
2024-01-31	161.30	163.60	161.30	162.71	153.74	37,060
2024-01-30	162.30	162.30	161.00	161.74	152.82	223,265
2024-01-29	161.80	162.90	161.40	161.50	152.59	14,914
2024-01-26	165.10	165.20	164.00	164.84	155.75	47,808
2024-01-25	164.20	165.90	161.70	163.11	154.11	140,031
2024-01-24	171.70	173.40	164.50	166.47	157.29	384,614
2024-01-23	169.80	171.00	168.20	169.69	160.33	150,195
2024-01-22	167.10	168.39	166.40	167.90	158.64	32,219
2024-01-19	167.30	167.70	165.20	165.85	156.70	67,946
2024-01-18	164.90	166.90	164.90	166.19	157.02	51,234
2024-01-17	162.70	165.20	162.70	164.49	155.41	45,028
2024-01-16	166.70	166.70	165.00	165.81	156.67	78,946
2024-01-15	168.20	168.70	166.50	167.21	157.99	15,013
2024-01-12	168.30	168.50	167.50	168.29	159.01	59,401
2024-01-11	167.70	168.00	166.20	166.32	157.15	50,157
2024-01-10	167.30	167.40	165.20	165.51	156.38	41,465
2024-01-09	168.10	168.10	166.00	166.99	157.78	201,992
2024-01-08	167.90	168.10	166.00	166.90	157.70	73,388
2024-01-05	168.40	168.40	166.10	166.53	157.35	12,008
2024-01-04	168.90	169.70	168.50	169.05	159.73	24,049
2024-01-03	172.60	175.20	167.30	168.60	159.30	47,644
2024-01-02	177.40	177.40	174.10	174.32	164.70	74,619
2023-12-29	176.80	177.00	176.30	176.53	166.79	100,966
2023-12-28	174.90	175.30	174.70	175.21	165.55	134,154
2023-12-27	173.60	175.80	173.60	174.91	165.26	20,436
2023-12-22	174.20	175.10	172.90	174.84	165.19	251,856
2023-12-21	174.80	175.60	173.80	175.02	165.37	9,487
2023-12-20	175.50	176.20	174.70	175.31	165.64	24,345
2023-12-19	175.80	178.20	175.20	176.68	166.94	29,750
2023-12-18	174.90	175.80	174.00	174.21	164.60	58,750
2023-12-15	172.90	175.90	171.80	173.28	163.73	31,277
2023-12-14	172.20	172.80	169.90	171.21	161.76	6,653
2023-12-13	170.40	171.20	167.79	169.08	159.76	13,834
2023-12-12	169.80	171.20	169.30	170.90	161.47	37,508
2023-12-11	170.30	170.80	168.80	169.89	160.52	97,117
2023-12-08	166.40	171.80	166.40	171.19	161.75	118,737
2023-12-07	170.80	171.70	170.50	171.31	161.86	68,135
2023-12-06	165.40	171.00	165.40	169.69	160.33	26,737
2023-12-05	166.50	167.89	165.40	166.83	157.62	42,136
2023-12-04	166.30	167.80	166.10	166.45	157.27	32,772
2023-12-01	165.00	166.61	164.90	166.32	157.14	45,009
2023-11-30	164.70	165.60	164.00	164.16	155.11	132,369
2023-11-29	163.30	165.50	163.20	164.82	155.73	39,555
2023-11-28	162.10	162.98	161.50	162.53	153.57	8,663
2023-11-27	164.20	165.20	164.20	164.57	155.49	13,532
2023-11-24	164.50	166.00	163.50	163.93	154.89	35,600
2023-11-23	166.20	167.40	166.00	166.99	157.78	10,899
2023-11-22	164.60	165.80	164.50	165.29	156.18	21,364

← NewerPage 12 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.