Epiroc AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	173.25	173.25	169.80	172.89	157.08	45,301
2022-03-10	168.05	169.15	163.10	169.15	153.68	51,462
2022-03-09	160.80	169.60	160.00	169.60	154.09	203,070
2022-03-08	153.55	161.55	153.10	158.56	144.06	119,055
2022-03-07	149.15	160.10	149.15	154.72	140.57	25,184
2022-03-04	151.60	151.70	149.40	151.14	137.32	24,730
2022-03-03	155.85	155.85	153.14	153.99	139.91	36,081
2022-03-02	146.25	157.05	146.05	152.53	138.58	71,317
2022-03-01	151.60	153.30	148.60	150.21	136.47	52,186
2022-02-28	153.65	154.60	149.90	154.10	140.01	244,027
2022-02-25	156.40	156.85	154.15	156.70	142.37	93,518
2022-02-24	154.45	157.95	152.75	154.60	140.46	53,487
2022-02-23	163.60	164.00	161.40	161.40	146.64	67,358
2022-02-22	159.20	164.40	158.00	163.20	148.27	72,916
2022-02-21	163.60	163.60	160.65	162.02	147.20	17,818
2022-02-18	163.45	164.65	161.30	163.60	148.64	241,392
2022-02-17	170.20	170.30	164.70	164.80	149.73	14,787
2022-02-16	167.20	169.20	167.10	168.79	153.35	51,014
2022-02-15	162.25	167.65	162.25	167.15	151.86	17,674
2022-02-14	161.20	162.45	159.15	162.00	147.18	40,631
2022-02-11	168.05	168.05	164.80	164.80	149.73	28,692
2022-02-10	171.50	171.50	168.60	169.15	153.68	46,979
2022-02-09	166.65	173.70	166.65	172.89	157.08	29,453
2022-02-08	166.45	168.00	165.00	166.47	151.24	51,778
2022-02-07	168.30	168.30	166.20	166.30	151.09	224,558
2022-02-04	170.85	172.40	167.35	167.90	152.54	66,981
2022-02-03	173.15	174.80	171.35	172.80	157.00	110,259
2022-02-02	172.20	173.44	170.04	173.20	157.36	58,205
2022-02-01	170.95	170.95	168.51	169.64	154.13	24,086
2022-01-31	167.30	168.20	166.75	167.52	152.19	40,840
2022-01-28	163.15	163.25	159.50	162.45	147.59	53,149
2022-01-27	162.80	163.25	159.10	162.74	147.85	109,257
2022-01-26	169.50	171.85	163.50	164.71	149.64	2,214
2022-01-25	172.30	174.94	170.36	174.94	158.94	80,383
2022-01-24	181.30	181.30	172.80	174.85	158.85	74,510
2022-01-21	180.85	184.36	180.85	183.90	167.08	24,866
2022-01-20	187.40	187.40	183.35	183.52	166.74	65,462
2022-01-19	178.85	184.20	178.85	181.81	165.18	42,066
2022-01-18	177.45	179.45	177.45	177.66	161.42	76,501
2022-01-17	178.90	180.85	178.90	179.82	163.37	56,287
2022-01-14	181.70	182.89	178.31	178.80	162.45	141,119
2022-01-13	185.05	185.15	182.85	184.01	167.18	109,869
2022-01-12	184.75	187.43	184.18	187.43	170.29	83,069
2022-01-11	184.45	184.90	183.55	184.25	167.40	38,911
2022-01-10	190.75	190.75	183.70	187.39	170.25	7,514
2022-01-07	197.65	197.65	192.50	194.56	176.77	34,477
2022-01-05	200.60	200.60	198.30	198.30	180.16	8,922
2022-01-04	198.55	199.95	197.23	199.75	181.48	8,250
2021-12-30	193.10	194.45	191.70	192.65	175.03	74,208
2021-12-29	191.75	193.07	191.55	192.79	175.15	32,409
2021-12-23	183.60	190.00	183.60	190.00	172.62	244,560
2021-12-22	184.64	185.95	183.15	185.95	168.94	12,807
2021-12-21	183.85	185.15	182.84	183.73	166.92	162,223
2021-12-20	185.15	185.15	182.03	183.70	166.90	36,466
2021-12-17	187.05	187.48	183.35	185.15	168.22	71,713
2021-12-16	184.05	188.60	184.05	188.51	171.26	4,832
2021-12-15	182.45	183.00	180.95	180.95	164.40	24,129
2021-12-14	190.10	190.34	184.25	184.25	167.40	243,148
2021-12-13	190.75	192.25	187.25	188.29	171.07	462,466
2021-12-10	188.75	189.05	187.20	188.32	171.09	54,087

← NewerPage 20 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.