Epiroc AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	144.40	145.90	144.40	144.43	132.39	8,507
2022-09-07	145.75	145.85	143.60	144.13	132.12	6,607
2022-09-06	146.05	147.59	146.05	146.05	133.88	2,093
2022-09-05	145.20	146.20	145.05	145.30	133.19	1,663
2022-09-02	142.10	147.40	141.80	144.15	132.13	5,293
2022-09-01	145.20	145.30	141.80	145.30	133.19	1,134
2022-08-31	148.75	150.60	145.49	150.60	138.05	61,627
2022-08-30	152.20	154.15	149.20	152.61	139.89	10,928
2022-08-26	153.45	153.45	153.00	153.31	140.53	586
2022-08-25	150.55	153.60	149.95	152.97	140.22	3,352
2022-08-24	149.55	151.75	149.35	150.02	137.51	8,418
2022-08-23	150.75	151.95	150.55	151.95	139.28	354
2022-08-22	155.10	155.10	151.80	154.60	141.71	2,908
2022-08-19	158.20	159.02	155.13	156.28	143.25	21,169
2022-08-18	156.75	160.35	156.75	159.28	146.00	8,938
2022-08-17	161.30	161.90	156.75	157.40	144.28	14,768
2022-08-16	158.05	161.70	158.00	160.84	147.44	5,666
2022-08-15	160.45	160.70	158.60	158.70	145.47	7,005
2022-08-12	159.50	160.85	159.10	160.10	146.76	33,952
2022-08-11	159.00	160.25	159.00	160.23	146.88	7,855
2022-08-10	154.25	159.72	154.25	155.40	142.45	10,723
2022-08-09	155.05	155.30	154.25	155.10	142.18	14,943
2022-08-08	158.65	158.84	156.75	158.84	145.60	56,423
2022-08-05	160.65	160.65	156.70	157.90	144.74	28,939
2022-08-04	157.05	160.05	157.05	158.31	145.12	19,987
2022-08-03	156.90	157.30	155.45	156.43	143.39	21,310
2022-08-02	156.45	157.00	155.67	155.67	142.69	19,034
2022-08-01	161.05	161.25	157.39	158.21	145.02	49,921
2022-07-29	156.70	161.05	155.90	159.25	145.98	73,874
2022-07-28	150.00	156.05	150.00	156.05	143.04	37,183
2022-07-27	151.05	151.65	148.15	148.18	135.83	42,908
2022-07-26	149.65	152.95	149.65	151.42	138.80	61,993
2022-07-25	150.60	151.25	149.60	150.37	137.84	31,499
2022-07-22	152.35	152.35	149.45	151.62	138.98	10,297
2022-07-21	146.24	151.40	146.20	148.23	135.88	109,839
2022-07-20	152.55	153.65	145.15	147.53	135.23	64,238
2022-07-19	146.95	152.20	144.80	151.70	139.06	42,280
2022-07-18	144.95	148.70	144.95	148.00	135.66	31,425
2022-07-15	143.15	144.45	140.50	142.48	130.61	44,357
2022-07-14	144.55	144.70	141.55	143.55	131.58	15,468
2022-07-13	146.45	149.25	144.20	145.16	133.06	27,625
2022-07-12	143.60	146.70	143.50	146.50	134.29	9,219
2022-07-11	146.80	147.10	145.20	146.48	134.27	48,707
2022-07-08	149.35	149.85	146.50	148.93	136.52	25,701
2022-07-07	142.95	148.15	142.35	146.76	134.53	126,215
2022-07-06	140.70	142.65	140.65	142.34	130.47	81,181
2022-07-05	142.60	142.90	137.90	139.75	128.10	53,512
2022-07-04	141.15	141.40	140.23	140.98	129.23	6,827
2022-07-01	136.50	141.80	136.20	139.17	127.57	62,156
2022-06-30	137.60	138.20	136.05	138.20	126.68	15,134
2022-06-29	138.40	141.45	137.35	141.27	129.49	28,016
2022-06-28	138.90	140.85	138.80	140.85	129.11	94,472
2022-06-27	140.50	142.90	138.41	139.74	128.09	66,888
2022-06-23	141.10	141.10	136.20	136.24	124.89	6,577
2022-06-22	141.80	143.05	140.75	141.64	129.83	70,103
2022-06-21	144.80	147.70	144.10	144.93	132.85	16,796
2022-06-20	145.00	145.00	143.65	143.72	131.74	23,753
2022-06-17	152.05	152.05	143.56	151.68	139.03	73,066
2022-06-16	149.95	151.90	148.65	150.53	137.98	22,448
2022-06-15	152.05	154.20	151.55	152.26	139.57	42,275

← NewerPage 18 of 21 · 1,241 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.