Epiroc AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	156.35	156.35	150.90	151.45	138.83	47,324
2022-06-13	156.55	156.55	153.05	154.81	141.90	95,419
2022-06-10	162.25	163.30	158.70	159.94	146.61	21,320
2022-06-09	168.50	168.50	163.20	164.55	150.83	26,893
2022-06-08	169.05	169.90	168.55	168.55	154.50	5,611
2022-06-07	171.45	171.45	166.70	167.21	153.27	23,447
2022-06-01	162.80	164.30	160.45	161.95	148.45	47,440
2022-05-31	169.55	169.55	160.70	164.31	150.62	121,918
2022-05-30	171.05	172.15	168.00	169.41	155.29	73,838
2022-05-27	163.90	168.85	161.45	168.52	154.47	43,251
2022-05-25	168.75	168.75	161.15	163.23	149.62	8,747
2022-05-24	165.10	167.80	164.45	167.46	153.50	96,030
2022-05-23	165.95	166.45	164.20	165.16	151.39	32,929
2022-05-20	161.30	165.00	161.30	163.72	150.07	30,921
2022-05-19	163.58	163.58	154.50	155.33	142.39	51,760
2022-05-18	159.72	164.40	159.72	161.10	147.67	65,409
2022-05-17	159.15	162.70	158.50	161.07	147.65	115,583
2022-05-16	159.65	162.45	158.20	160.32	146.96	57,645
2022-05-13	154.25	159.60	154.25	159.58	146.28	74,770
2022-05-12	154.70	155.70	151.10	154.22	141.37	100,508
2022-05-11	152.30	157.45	149.80	153.76	140.95	104,081
2022-05-10	151.80	156.65	151.15	153.88	141.05	131,317
2022-05-09	156.90	156.90	150.70	150.82	138.25	81,697
2022-05-06	167.95	167.95	154.90	158.28	145.09	96,447
2022-05-05	172.75	172.75	168.55	170.44	156.23	725,371
2022-05-04	170.60	171.80	168.95	171.07	156.81	221,749
2022-05-03	170.55	171.60	169.25	169.88	155.72	28,510
2022-04-29	170.20	174.15	170.20	173.02	158.60	95,625
2022-04-28	173.45	173.45	167.15	170.42	156.22	25,596
2022-04-27	169.55	172.80	168.95	172.55	158.17	33,921
2022-04-26	168.70	172.65	167.85	168.72	154.66	67,902
2022-04-25	169.80	171.35	166.05	169.57	154.06	66,846
2022-04-22	176.69	176.69	171.35	172.60	156.81	82,103
2022-04-21	170.14	177.70	170.14	177.00	160.81	157,140
2022-04-20	168.75	172.05	165.12	171.77	156.06	61,588
2022-04-19	162.25	167.55	161.35	167.29	151.99	6,082,038
2022-04-14	162.65	162.73	161.45	162.04	147.22	12,782
2022-04-13	163.10	164.10	161.95	162.86	147.97	16,602
2022-04-12	163.35	164.50	162.00	163.10	148.18	34,468
2022-04-11	165.45	165.90	162.95	163.53	148.57	57,474
2022-04-08	164.25	165.80	164.00	165.03	149.94	275,962
2022-04-07	166.90	166.90	164.00	164.45	149.41	36,263
2022-04-06	173.10	173.10	164.10	169.80	154.27	51,064
2022-04-05	172.95	175.95	171.10	172.28	156.53	38,050
2022-04-04	171.45	173.20	168.30	171.52	155.83	30,119
2022-04-01	170.75	173.00	169.60	170.63	155.02	27,547
2022-03-31	170.35	172.50	168.75	170.55	154.95	52,549
2022-03-30	170.85	170.90	167.50	167.64	152.31	43,147
2022-03-29	167.30	173.30	167.15	171.73	156.02	33,377
2022-03-28	162.95	163.95	162.25	163.85	148.86	1,553,409
2022-03-25	164.00	164.90	162.35	162.73	147.84	71,717
2022-03-24	171.35	171.35	163.85	168.14	152.76	99,930
2022-03-23	175.15	176.21	175.00	175.45	159.40	24,367
2022-03-22	177.66	179.85	177.07	177.07	160.87	289,591
2022-03-21	178.00	178.75	176.85	177.90	161.63	72,478
2022-03-18	180.20	180.20	176.30	177.60	161.36	89,701
2022-03-17	180.85	182.60	179.10	180.31	163.82	49,846
2022-03-16	179.25	179.25	176.05	179.05	162.67	34,572
2022-03-15	175.30	177.45	172.45	174.60	158.63	95,046
2022-03-14	178.90	180.90	175.00	177.70	161.45	21,403

← NewerPage 19 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.