Epiroc AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	176.00	176.00	172.50	174.23	161.38	15,712
2022-11-30	171.15	174.75	170.80	173.68	160.87	201,011
2022-11-29	170.00	171.40	169.30	170.86	158.25	16,866
2022-11-28	170.80	170.80	169.30	169.92	157.38	26,396
2022-11-25	170.95	172.60	170.50	170.89	158.28	16,972
2022-11-24	170.20	170.80	170.20	170.50	157.92	5,943
2022-11-23	167.60	171.20	167.60	169.59	157.08	19,411
2022-11-22	162.25	167.00	162.10	166.42	154.14	11,419
2022-11-21	161.65	163.55	161.57	162.73	150.73	31,875
2022-11-18	161.70	162.80	161.20	162.02	150.07	74,615
2022-11-17	163.75	164.25	160.60	161.20	149.31	30,998
2022-11-16	163.95	164.60	162.00	164.05	151.95	38,070
2022-11-15	168.10	168.10	163.00	164.66	152.51	36,427
2022-11-14	171.60	172.15	167.90	168.31	155.89	17,050
2022-11-11	167.30	172.50	166.55	169.11	156.63	113,878
2022-11-10	157.75	165.80	157.75	162.73	150.72	15,853
2022-11-09	158.55	158.55	156.20	157.09	145.50	27,731
2022-11-08	154.30	158.75	154.01	158.75	147.04	17,040
2022-11-07	150.80	157.15	150.80	153.62	142.29	107,908
2022-11-04	146.95	151.05	146.65	150.85	139.72	6,231
2022-11-03	147.40	147.95	145.20	146.84	136.00	28,112
2022-11-02	148.30	149.69	147.60	149.69	138.65	1,218,838
2022-11-01	151.55	151.75	147.70	150.93	139.79	11,362
2022-10-31	147.60	148.65	147.15	148.01	137.09	17,200
2022-10-28	149.15	149.15	146.20	148.00	137.08	24,963
2022-10-27	149.85	153.40	149.25	151.20	140.05	35,008
2022-10-26	150.05	152.00	146.20	152.00	140.79	13,075
2022-10-25	148.40	152.45	147.05	150.45	139.35	29,499
2022-10-24	144.15	149.80	144.15	149.55	138.52	21,558
2022-10-21	143.00	143.00	139.65	141.22	130.80	23,564
2022-10-20	144.90	145.45	143.00	145.01	132.93	47,193
2022-10-19	151.45	151.60	145.59	145.59	133.45	615,266
2022-10-18	149.90	152.90	149.35	152.14	139.46	32,852
2022-10-17	141.80	149.35	141.50	148.00	135.66	83,018
2022-10-14	144.25	145.20	142.05	142.76	130.86	81,353
2022-10-13	140.15	143.05	137.35	142.95	131.03	109,819
2022-10-12	141.40	142.20	138.20	140.06	128.39	103,834
2022-10-11	140.00	142.07	139.10	140.52	128.81	25,566
2022-10-10	138.80	141.05	138.80	140.71	128.98	2,959
2022-10-07	143.60	143.70	139.85	140.70	128.97	9,774
2022-10-06	143.85	145.11	143.85	144.40	132.36	2,432
2022-10-05	144.35	146.21	144.00	144.49	132.45	12,029
2022-10-04	142.35	146.40	142.35	146.40	134.20	31,957
2022-10-03	137.45	140.05	136.00	137.45	126.00	652,918
2022-09-30	138.85	141.20	137.15	138.71	127.15	96,942
2022-09-29	136.85	138.15	135.95	137.69	126.21	91,769
2022-09-28	134.80	139.95	134.45	136.42	125.05	55,650
2022-09-27	133.55	135.25	131.90	134.22	123.04	52,559
2022-09-26	132.55	134.30	132.15	132.20	121.18	105,237
2022-09-23	134.20	134.25	131.55	133.10	122.00	32,141
2022-09-22	137.20	137.60	133.80	136.47	125.10	24,656
2022-09-21	138.85	139.35	138.50	138.50	126.96	10,878
2022-09-20	140.25	140.25	139.15	139.15	127.55	11,016
2022-09-16	141.15	143.60	141.15	142.76	130.86	6,443
2022-09-15	146.50	147.60	144.25	146.34	134.14	20,224
2022-09-14	147.55	147.90	145.25	145.90	133.74	42,377
2022-09-13	153.85	155.30	149.10	151.90	139.24	9,192
2022-09-12	150.95	152.75	150.95	151.59	138.95	26,014
2022-09-09	146.20	151.85	146.20	149.49	137.03	14,203
2022-09-08	144.40	145.90	144.40	144.43	132.39	8,507

← NewerPage 17 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.