Epiroc AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	165.90	165.90	163.70	164.75	154.10	18,463
2023-05-31	164.30	165.00	162.80	163.88	153.29	58,899
2023-05-30	166.90	168.50	166.58	166.58	155.81	16,963
2023-05-26	167.60	167.80	165.40	167.50	156.67	4,289
2023-05-25	165.20	165.50	164.30	165.00	154.33	1,310
2023-05-24	169.40	170.70	167.00	167.80	156.95	20,067
2023-05-23	176.70	176.80	173.70	174.23	161.37	33,227
2023-05-22	177.80	177.80	175.50	176.44	163.43	10,277
2023-05-19	180.10	181.10	178.50	179.67	166.42	141,940
2023-05-17	172.80	175.30	171.80	175.30	162.37	586,239
2023-05-16	173.40	174.00	171.50	171.82	159.14	35,653
2023-05-15	174.90	175.22	173.20	175.22	162.30	15,775
2023-05-12	171.70	173.20	171.20	172.55	159.82	7,317
2023-05-11	175.50	175.70	172.59	172.89	160.14	2,375
2023-05-10	174.50	175.20	172.30	173.61	160.80	29,314
2023-05-09	175.00	175.10	172.40	173.28	160.49	28,743
2023-05-05	175.20	175.20	173.40	174.92	162.01	14,040
2023-05-04	177.20	178.50	175.60	176.00	163.02	7,741
2023-05-03	173.30	176.10	173.30	174.02	161.18	29,017
2023-05-02	177.30	177.30	172.00	173.00	160.24	40,704
2023-04-28	179.80	181.80	170.30	175.68	162.72	34,862
2023-04-27	177.60	181.30	176.20	179.92	166.64	17,686
2023-04-26	179.50	179.80	176.10	178.03	164.89	71,365
2023-04-25	180.10	182.10	179.90	180.21	166.92	3,357
2023-04-24	182.90	183.50	182.30	183.23	169.71	28,229
2023-04-21	182.80	183.17	182.30	182.43	168.98	6,599
2023-04-20	184.20	185.00	183.30	184.86	171.23	31,556
2023-04-19	186.60	188.10	183.80	184.02	170.44	206,210
2023-04-18	188.00	190.90	187.40	190.09	176.06	103,555
2023-04-17	183.50	187.70	183.50	187.01	173.22	21,855
2023-04-14	181.50	183.00	181.20	181.98	168.56	18,444
2023-04-13	177.50	179.80	177.30	179.13	165.92	33,455
2023-04-12	176.40	178.70	176.40	177.09	164.03	8,074
2023-04-11	173.50	175.50	172.90	175.02	162.11	179,545
2023-04-06	173.70	173.70	171.40	171.59	158.93	10,127
2023-04-05	173.90	175.20	172.20	173.30	160.51	334,260
2023-04-04	177.70	178.30	175.40	176.29	163.29	12,116
2023-04-03	175.30	176.00	173.40	174.98	162.07	37,611
2023-03-31	173.75	177.05	173.10	175.08	162.16	2,995
2023-03-30	169.85	173.90	169.85	172.84	160.09	71,455
2023-03-29	167.40	169.00	166.75	167.50	155.14	30,137
2023-03-28	164.05	166.05	163.70	164.15	152.04	27,893
2023-03-27	164.35	165.75	163.60	165.54	153.33	13,430
2023-03-24	163.60	163.60	162.20	162.53	150.54	4,088
2023-03-23	163.40	166.35	162.05	163.68	151.61	2,847
2023-03-22	163.50	165.45	163.45	163.45	151.39	19,836
2023-03-21	165.05	167.05	163.55	165.21	153.02	114,699
2023-03-20	159.50	165.55	157.90	163.15	151.12	244,695
2023-03-17	164.00	164.05	159.60	160.25	148.43	7,134
2023-03-16	162.50	163.90	160.20	162.34	150.36	9,438
2023-03-15	168.40	168.40	159.58	166.85	154.54	14,888
2023-03-14	162.70	170.30	162.15	167.71	155.34	275,481
2023-03-13	161.85	162.45	159.50	160.44	148.61	24,360
2023-03-10	164.25	164.95	162.90	163.81	151.72	31,062
2023-03-09	167.25	168.20	165.95	167.65	155.28	1,769
2023-03-08	168.90	169.25	168.11	168.65	156.21	6,751
2023-03-07	173.25	173.30	169.10	170.81	158.21	32,724
2023-03-06	176.10	176.10	173.45	173.75	160.93	9,718
2023-03-03	172.85	175.65	172.85	175.03	162.12	16,854
2023-03-02	172.30	173.77	171.25	173.77	160.95	12,630

← NewerPage 15 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.