Epiroc AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 189.10 | 190.40 | 188.05 | 190.35 | 172.94 | 4,973 |
| 2021-12-08 | 190.65 | 190.70 | 185.60 | 186.60 | 169.53 | 47,078 |
| 2021-12-07 | 183.90 | 189.00 | 181.45 | 181.45 | 164.85 | 542,116 |
| 2021-12-06 | 180.89 | 183.25 | 180.83 | 181.94 | 165.30 | 301,782 |
| 2021-12-03 | 184.80 | 184.80 | 178.60 | 179.35 | 162.95 | 326,712 |
| 2021-12-02 | 181.25 | 182.80 | 180.78 | 181.43 | 164.84 | 16,770 |
| 2021-12-01 | 183.75 | 183.75 | 182.10 | 183.55 | 166.76 | 68,560 |
| 2021-11-30 | 178.55 | 182.75 | 178.55 | 181.12 | 164.55 | 354,504 |
| 2021-11-29 | 179.50 | 180.50 | 179.50 | 180.22 | 163.73 | 177,578 |
| 2021-11-26 | 177.70 | 179.50 | 176.50 | 176.50 | 160.36 | 947,512 |
| 2021-11-25 | 183.65 | 183.75 | 182.70 | 183.10 | 166.35 | 9,028 |
| 2021-11-24 | 182.87 | 182.87 | 182.31 | 182.85 | 166.13 | 52,534 |
| 2021-11-23 | 184.90 | 185.00 | 181.40 | 182.90 | 166.17 | 256,550 |
| 2021-11-22 | 185.65 | 188.40 | 185.40 | 187.50 | 170.35 | 154,364 |
| 2021-11-19 | 186.70 | 188.75 | 185.55 | 185.55 | 168.58 | 415,468 |
| 2021-11-18 | 189.40 | 189.40 | 187.00 | 188.55 | 171.30 | 19,593 |
| 2021-11-17 | 186.30 | 188.75 | 186.30 | 186.90 | 169.81 | 2,024 |
| 2021-11-16 | 187.96 | 188.60 | 187.96 | 188.59 | 171.34 | 752 |
| 2021-11-15 | 187.61 | 190.23 | 187.20 | 190.23 | 172.84 | 11,458 |
| 2021-11-12 | 188.00 | 190.60 | 187.05 | 187.80 | 170.63 | 1,037,031 |
| 2021-11-11 | 185.85 | 187.00 | 185.73 | 186.72 | 169.65 | 4,145 |
| 2021-11-10 | 189.10 | 189.10 | 185.46 | 185.50 | 168.53 | 695,234 |
| 2021-11-09 | 190.05 | 190.30 | 188.90 | 189.10 | 171.80 | 36,157 |
| 2021-11-08 | 188.40 | 188.81 | 187.20 | 188.65 | 171.40 | 9,812 |
| 2021-11-05 | 187.80 | 189.30 | 187.60 | 189.30 | 171.99 | 6,768 |
| 2021-11-04 | 183.90 | 185.90 | 183.90 | 185.90 | 168.90 | 128,009 |
| 2021-11-03 | 184.05 | 184.80 | 182.80 | 184.17 | 167.32 | 524,561 |
| 2021-11-02 | 184.15 | 185.05 | 183.56 | 184.34 | 167.48 | 125,005 |
| 2021-11-01 | 182.95 | 183.60 | 182.90 | 183.60 | 166.81 | 653,054 |
| 2021-10-29 | 180.15 | 182.53 | 180.15 | 182.53 | 165.83 | 507,787 |
| 2021-10-28 | 179.90 | 182.50 | 179.90 | 182.50 | 165.81 | 1,330,902 |
| 2021-10-27 | 183.00 | 184.68 | 181.20 | 181.31 | 164.72 | 10,804 |
| 2021-10-26 | 184.45 | 185.85 | 184.00 | 185.55 | 167.44 | 24,037 |
| 2021-10-25 | 182.00 | 182.00 | 178.00 | 178.91 | 161.45 | 425,255 |
| 2021-10-22 | 180.05 | 183.85 | 180.05 | 181.73 | 164.00 | 14,407 |
| 2021-10-21 | 170.50 | 178.10 | 170.05 | 174.41 | 157.39 | 28,840 |
| 2021-10-20 | 171.20 | 171.20 | 169.05 | 170.00 | 153.41 | 34,734 |
| 2021-10-19 | 171.80 | 172.75 | 170.00 | 170.00 | 153.41 | 1,892 |
| 2021-10-18 | 167.30 | 169.65 | 167.10 | 169.10 | 152.60 | 1,200,772 |
| 2021-10-15 | 168.30 | 169.05 | 167.45 | 168.36 | 151.93 | 2,902 |
| 2021-10-14 | 164.80 | 166.55 | 163.55 | 166.55 | 150.30 | 134,645 |
← NewerPage 21 of 21 · 1,241 trading days
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.