Epiroc AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	224.20	224.40	222.90	223.79	220.01	33,488
2026-01-27	218.60	223.80	215.00	217.83	214.16	186,684
2026-01-26	202.40	215.60	199.70	214.20	210.59	80,707
2026-01-23	199.00	202.00	198.90	200.09	196.71	191,564
2026-01-22	200.20	204.00	199.60	201.17	197.78	18,012
2026-01-21	199.20	202.20	199.00	200.62	197.23	100,887
2026-01-20	197.60	200.80	197.00	199.02	195.66	72,542
2026-01-19	196.70	198.60	196.40	196.50	193.19	30,062
2026-01-16	201.60	202.20	200.40	201.27	197.88	43,844
2026-01-15	199.50	201.40	199.50	200.20	196.82	68,148
2026-01-14	197.50	198.30	196.40	197.03	193.70	31,999
2026-01-13	197.10	197.50	194.10	195.64	192.34	48,022
2026-01-12	195.50	196.20	194.90	195.79	192.49	27,874
2026-01-09	192.00	196.00	191.90	193.60	190.33	41,808
2026-01-08	195.50	195.50	191.60	192.54	189.29	38,608
2026-01-07	191.65	195.90	191.00	194.76	191.48	611,000
2026-01-05	187.00	189.80	187.00	188.88	185.69	3,647
2026-01-02	186.70	186.70	184.90	185.28	182.15	6,892
2025-12-30	183.60	187.00	183.30	183.30	180.21	2,470
2025-12-29	183.60	184.30	182.95	183.52	180.43	11,585
2025-12-23	184.90	184.95	183.30	184.30	181.19	28,918
2025-12-22	184.05	184.40	183.20	184.06	180.96	7,425
2025-12-19	185.50	186.00	183.70	184.96	181.84	38,850
2025-12-18	183.00	187.20	183.00	186.54	183.39	44,220
2025-12-17	185.85	186.30	182.80	185.40	182.27	12,697
2025-12-16	188.50	188.50	184.50	187.21	184.05	21,572
2025-12-15	188.00	189.70	188.00	189.54	186.34	4,176
2025-12-12	188.70	190.70	188.20	189.34	186.14	80,595
2025-12-11	187.10	189.50	187.10	187.70	184.53	21,136
2025-12-10	188.15	188.30	186.60	187.65	184.48	200,726
2025-12-09	188.90	189.90	187.60	188.53	185.35	47,426
2025-12-08	187.20	187.50	186.50	186.86	183.71	5,491
2025-12-05	183.70	187.00	183.70	186.54	183.39	14,572
2025-12-04	182.95	184.40	182.95	184.15	181.04	24,425
2025-12-03	179.70	181.10	179.70	181.10	178.04	5,127
2025-12-02	180.00	180.50	178.60	179.14	176.12	19,361
2025-12-01	180.95	181.90	180.00	180.40	177.36	22,920
2025-11-28	182.20	182.90	181.90	182.65	179.57	53,130
2025-11-27	181.15	181.90	180.70	181.52	178.46	9,918
2025-11-26	180.10	181.60	180.10	181.07	178.01	4,223
2025-11-25	176.10	180.10	176.10	178.29	175.29	2,927
2025-11-24	172.90	177.25	172.90	175.41	172.45	11,944
2025-11-21	168.70	171.00	167.70	168.17	165.33	281,325
2025-11-20	170.70	171.50	170.40	171.00	168.11	58,669
2025-11-19	169.80	170.90	169.80	169.98	167.12	8,975
2025-11-18	172.30	172.30	168.60	169.97	167.10	34,381
2025-11-17	174.10	174.50	173.50	174.17	171.23	71,978
2025-11-14	173.30	173.88	172.40	173.36	170.44	10,218
2025-11-13	178.60	179.60	174.20	175.77	172.80	786,176
2025-11-12	177.90	178.60	177.60	178.10	175.09	71,388
2025-11-11	175.40	178.40	175.20	176.54	173.56	70,641
2025-11-10	175.00	176.45	174.80	175.64	172.68	40,975
2025-11-07	173.90	174.10	172.80	174.10	171.16	18,121
2025-11-06	174.60	174.90	172.70	174.14	171.21	440,925
2025-11-05	173.20	175.30	172.80	174.66	171.71	30,696
2025-11-04	172.10	174.50	172.10	173.50	170.57	73,244
2025-11-03	177.10	177.10	172.60	173.75	170.82	229,415
2025-10-31	181.85	181.85	178.00	179.10	176.08	64,916
2025-10-30	183.50	185.60	181.20	182.79	179.71	15,246
2025-10-29	191.25	191.25	182.20	184.67	181.55	130,180

← NewerPage 4 of 21 · 1,239 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.