Epiroc AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	163.70	164.90	163.70	164.90	155.81	12,851
2023-11-20	162.20	165.80	162.20	162.21	153.26	12,457
2023-11-17	161.50	161.91	160.30	160.82	151.95	7,316
2023-11-16	161.00	163.00	159.50	160.45	151.60	45,996
2023-11-15	164.00	164.00	160.74	161.50	152.59	3,551
2023-11-14	155.10	160.80	154.89	158.80	150.04	17,149
2023-11-13	158.60	158.90	154.70	155.47	146.89	34,691
2023-11-10	157.00	158.00	156.90	157.50	148.81	24,951
2023-11-09	158.70	160.19	157.00	159.90	151.08	31,689
2023-11-08	158.30	158.30	155.60	157.29	148.62	42,163
2023-11-07	157.90	159.50	157.70	158.60	149.85	54,114
2023-11-06	159.00	159.70	157.70	159.60	150.80	17,687
2023-11-03	157.80	158.31	157.00	158.31	149.58	19,864
2023-11-02	155.10	159.00	153.53	158.82	150.06	45,070
2023-11-01	154.00	155.00	153.20	153.99	145.49	26,094
2023-10-31	153.30	156.20	153.30	154.69	146.16	59,299
2023-10-30	154.40	155.10	152.70	153.66	145.19	32,493
2023-10-27	160.00	162.60	154.20	156.34	147.72	89,565
2023-10-26	160.70	162.50	159.50	160.51	151.66	42,181
2023-10-25	161.60	163.20	160.40	161.08	152.20	28,134
2023-10-24	163.00	163.80	160.70	161.53	152.62	25,181
2023-10-23	166.80	166.80	162.30	165.87	156.72	8,327
2023-10-20	170.10	170.10	167.80	169.18	158.24	33,099
2023-10-19	172.30	174.00	171.90	173.68	162.45	12,461
2023-10-18	175.30	176.20	173.10	175.17	163.84	15,417
2023-10-17	175.00	176.51	174.60	176.51	165.10	20,059
2023-10-16	178.60	178.60	176.80	176.90	165.46	5,372
2023-10-13	180.80	180.80	178.10	179.15	167.57	7,893
2023-10-12	180.10	182.20	180.10	181.36	169.63	14,485
2023-10-11	176.80	179.20	176.50	178.40	166.87	12,019
2023-10-10	171.60	177.70	171.50	176.11	164.72	14,727
2023-10-09	173.20	173.20	170.30	171.36	160.28	19,713
2023-10-06	175.50	176.30	174.40	175.54	164.19	226,481
2023-10-05	174.30	176.70	174.30	175.60	164.25	4,647
2023-10-04	175.40	175.60	173.40	174.34	163.07	460,469
2023-10-03	174.50	176.70	173.80	175.98	164.61	29,056
2023-10-02	176.00	176.80	174.70	175.00	163.69	12,055
2023-09-29	175.40	176.40	175.00	175.23	163.90	20,011
2023-09-28	172.50	174.00	171.50	172.33	161.19	747,125
2023-09-27	171.90	172.90	171.57	172.04	160.92	16,496
2023-09-26	175.00	176.80	172.50	172.79	161.62	3,242
2023-09-25	177.40	178.00	175.80	177.98	166.48	13,907
2023-09-22	176.90	178.10	176.20	177.05	165.60	18,463
2023-09-21	177.50	179.70	177.40	178.05	166.54	43,795
2023-09-20	179.70	180.60	179.30	179.70	168.08	46,454
2023-09-19	180.70	181.40	179.20	179.30	167.71	5,581
2023-09-18	181.10	181.50	180.00	180.45	168.79	38,937
2023-09-15	182.60	182.80	179.30	181.70	169.95	98,872
2023-09-14	178.10	179.50	177.70	179.26	167.68	59,048
2023-09-13	178.20	178.40	176.00	178.40	166.87	4,700
2023-09-12	180.70	181.30	180.30	180.95	169.25	8,336
2023-09-11	182.80	184.10	182.80	183.85	171.96	6,399
2023-09-08	182.00	183.70	182.00	183.33	171.48	17,598
2023-09-07	186.80	187.30	183.40	183.97	172.08	16,761
2023-09-06	186.30	187.70	184.70	187.70	175.57	25,589
2023-09-05	181.80	186.60	181.80	186.26	174.22	56,391
2023-09-04	181.30	182.10	181.10	182.00	170.23	17,240
2023-09-01	180.80	180.80	179.60	179.70	168.08	54,770
2023-08-31	179.80	180.30	179.10	179.85	168.22	24,035
2023-08-30	178.80	180.50	178.30	180.21	168.56	4,325

← NewerPage 13 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.