Epiroc AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	179.90	179.90	177.60	178.00	166.49	8,513
2023-08-25	175.30	176.30	175.10	176.30	164.90	532
2023-08-24	178.70	178.70	175.20	175.20	163.87	2,848
2023-08-23	175.10	176.20	175.00	175.80	164.44	13,553
2023-08-22	171.70	174.80	171.30	173.60	162.38	17,479
2023-08-21	172.90	174.10	170.20	170.90	159.85	10,728
2023-08-18	171.80	173.30	171.00	172.09	160.96	6,523
2023-08-17	173.20	173.20	172.30	172.87	161.69	7,841
2023-08-16	171.90	175.00	171.90	174.20	162.94	17,655
2023-08-15	174.60	174.60	171.40	172.60	161.44	13,387
2023-08-14	173.40	175.00	173.32	174.42	163.14	496,089
2023-08-11	173.50	174.40	173.00	174.37	163.09	13,050
2023-08-10	174.30	175.60	173.70	175.00	163.69	43,443
2023-08-09	173.20	174.20	172.80	173.51	162.29	17,919
2023-08-08	172.30	172.30	170.40	170.80	159.76	2,511
2023-08-07	173.50	173.65	172.40	173.20	162.00	15,847
2023-08-04	174.70	175.20	173.30	174.32	163.05	49,110
2023-08-03	175.30	177.10	174.00	174.70	163.41	213,546
2023-08-02	177.00	177.70	175.70	177.10	165.65	15,212
2023-08-01	178.70	179.90	178.20	178.88	167.32	29,334
2023-07-31	178.20	179.50	177.99	177.99	166.49	10,204
2023-07-28	176.90	178.50	176.90	178.10	166.59	14,567
2023-07-27	176.70	179.50	176.70	178.58	167.04	35,259
2023-07-26	178.10	179.50	177.10	177.56	166.08	838,854
2023-07-25	176.30	179.30	176.30	178.96	167.39	18,474
2023-07-24	174.60	175.10	174.30	174.65	163.36	22,763
2023-07-21	172.10	174.70	171.80	174.60	163.31	1,307
2023-07-20	168.30	173.20	168.30	171.20	160.13	43,211
2023-07-19	177.90	177.90	170.50	172.89	161.72	87,575
2023-07-18	172.80	181.20	171.80	179.20	167.62	73,396
2023-07-17	170.90	173.40	170.60	172.97	161.78	66,591
2023-07-14	172.90	173.90	172.60	173.22	162.02	16,843
2023-07-13	177.00	177.00	173.80	174.80	163.50	28,695
2023-07-12	174.10	176.80	174.00	176.53	165.12	6,919
2023-07-11	175.60	176.10	173.90	174.47	163.19	13,201
2023-07-10	171.40	173.80	171.00	172.38	161.23	16,261
2023-07-07	172.50	172.50	169.70	170.90	159.85	12,257
2023-07-06	172.90	172.90	171.60	172.07	160.94	5,998
2023-07-05	175.80	176.00	174.60	175.41	164.07	4,409
2023-07-04	175.30	176.30	174.70	175.90	164.53	16,276
2023-07-03	174.70	176.80	174.70	175.80	164.44	36,989
2023-06-30	173.00	174.50	172.80	174.18	162.92	20,301
2023-06-29	171.20	173.10	171.10	173.10	161.91	5,099
2023-06-28	172.70	173.10	171.50	172.02	160.90	9,528
2023-06-27	173.70	173.70	170.30	171.72	160.62	18,304
2023-06-26	166.30	172.02	166.00	167.67	156.83	10,188
2023-06-22	164.00	165.90	162.90	165.05	154.38	49,178
2023-06-21	165.50	165.50	163.80	164.11	153.50	38,432
2023-06-20	169.10	169.70	165.40	166.54	155.78	26,347
2023-06-19	169.90	171.00	169.40	169.83	158.86	22,762
2023-06-16	174.10	174.80	172.78	173.47	162.25	28,892
2023-06-15	171.80	173.60	171.80	173.11	161.92	13,986
2023-06-14	171.40	174.00	170.60	173.00	161.82	33,629
2023-06-13	172.80	173.40	172.10	172.96	161.78	11,097
2023-06-12	171.10	171.10	169.50	170.47	159.45	23,785
2023-06-09	170.40	171.20	169.95	170.41	159.39	10,996
2023-06-08	171.50	172.50	171.50	172.19	161.06	12,323
2023-06-07	172.80	173.90	172.60	172.72	161.55	15,242
2023-06-05	171.70	171.70	169.30	171.08	160.02	16,373
2023-06-02	166.80	171.40	166.60	169.48	158.52	58,750

← NewerPage 14 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.