Epiroc AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	173.20	176.75	173.20	174.96	162.05	30,160
2023-02-28	167.95	173.70	167.30	172.60	159.87	58,346
2023-02-27	168.50	170.50	168.50	170.40	157.83	7,336
2023-02-24	170.80	171.86	164.90	171.86	159.18	70,263
2023-02-23	174.75	174.75	171.55	171.66	159.00	16,281
2023-02-22	171.00	173.85	168.80	171.83	159.15	453,016
2023-02-21	174.30	174.85	172.00	172.74	160.00	18,474
2023-02-20	173.60	175.35	173.20	174.54	161.67	13,499
2023-02-17	174.85	175.80	174.40	174.92	162.01	258,396
2023-02-16	179.10	179.60	176.24	176.25	163.25	4,897
2023-02-15	176.50	179.35	175.35	178.77	165.58	7,974
2023-02-14	177.70	179.25	177.00	177.98	164.85	16,682
2023-02-13	178.75	178.95	176.79	176.79	163.75	8,774
2023-02-10	175.65	177.56	173.65	173.92	161.09	4,012
2023-02-09	182.40	182.40	178.05	180.34	167.03	6,128
2023-02-08	182.10	182.70	178.70	181.99	168.56	23,170
2023-02-07	182.55	182.70	180.11	181.38	167.99	49,437
2023-02-06	181.05	181.50	179.75	180.97	167.62	32,683
2023-02-03	177.10	182.25	177.10	181.26	167.88	21,700
2023-02-02	174.05	177.80	173.80	173.98	161.14	31,185
2023-02-01	177.07	177.07	171.65	173.01	160.25	52,693
2023-01-31	179.55	179.70	173.80	174.67	161.79	119,993
2023-01-30	180.00	180.70	179.00	179.75	166.49	44,488
2023-01-27	181.80	182.45	180.45	181.42	168.04	23,937
2023-01-26	181.80	181.80	179.55	180.00	166.72	38,617
2023-01-25	183.25	184.30	181.75	182.44	168.98	74,718
2023-01-24	183.65	184.30	181.00	182.90	169.41	17,589
2023-01-23	183.90	184.85	182.80	184.00	170.42	8,042
2023-01-20	179.05	183.70	178.20	182.08	168.65	56,383
2023-01-19	182.70	183.10	177.95	179.04	165.83	23,428
2023-01-18	183.60	186.75	181.90	183.94	170.37	24,437
2023-01-17	183.75	184.10	181.10	182.26	168.81	22,359
2023-01-16	182.40	183.10	180.95	182.21	168.77	26,057
2023-01-13	180.90	182.25	180.15	181.49	168.10	11,307
2023-01-12	179.35	181.40	176.85	177.85	164.73	72,025
2023-01-11	177.18	177.85	174.30	177.21	164.14	51,835
2023-01-10	175.40	178.45	175.05	177.76	164.65	26,055
2023-01-09	173.55	179.55	173.55	177.34	164.26	22,329
2023-01-05	171.90	177.00	171.90	175.19	162.26	1,241
2023-01-04	173.50	173.60	170.55	170.94	158.33	11,284
2023-01-03	170.95	172.20	170.60	171.50	158.85	6,117
2022-12-30	170.80	172.05	167.55	172.05	159.36	6,031
2022-12-29	170.65	172.00	170.65	170.92	158.31	25,785
2022-12-28	170.70	171.70	169.35	169.65	157.13	12,284
2022-12-23	168.75	171.10	168.40	170.36	157.79	15,233
2022-12-22	172.30	173.05	167.90	169.99	157.45	26,944
2022-12-21	170.55	172.40	170.45	171.63	158.97	7,209
2022-12-20	168.35	169.35	168.20	168.84	156.39	13,192
2022-12-19	168.50	169.84	167.85	169.84	157.31	1,146
2022-12-16	172.10	172.10	165.80	166.06	153.81	22,274
2022-12-15	171.75	173.50	171.30	172.44	159.72	9,831
2022-12-14	175.60	177.00	174.40	176.38	163.37	11,207
2022-12-13	169.30	176.20	167.80	175.04	162.13	12,129
2022-12-12	168.85	169.30	168.65	168.86	156.40	1,756
2022-12-09	170.25	170.85	168.95	170.17	157.61	32,815
2022-12-08	170.20	171.95	169.28	170.31	157.75	49,858
2022-12-07	171.75	172.10	169.35	171.51	158.86	49,893
2022-12-06	174.30	175.00	172.85	174.68	161.79	51,810
2022-12-05	176.25	177.35	174.90	174.97	162.06	47,393
2022-12-02	173.20	175.65	173.15	174.02	161.19	7,228

← NewerPage 16 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.