Epiroc AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	198.75	199.40	197.50	198.63	195.28	685,855
2025-10-27	200.00	200.00	198.60	199.25	195.89	21,879
2025-10-24	201.20	201.40	199.00	200.31	196.93	3,808,673
2025-10-23	195.10	198.90	195.10	196.51	193.20	1,795
2025-10-22	192.80	193.10	191.60	192.71	189.46	9,960
2025-10-21	193.80	194.00	192.10	193.15	189.89	4,759
2025-10-20	190.50	194.40	187.00	193.57	190.30	108,862
2025-10-17	189.00	190.70	188.90	189.80	186.59	41,239
2025-10-16	187.60	190.00	187.60	188.47	185.29	16,857
2025-10-15	186.70	188.40	186.70	187.80	184.63	82,961
2025-10-14	185.20	186.70	185.10	185.39	182.26	13,871
2025-10-13	187.95	187.95	186.20	187.28	184.12	3,756
2025-10-10	189.20	192.60	189.20	190.65	185.57	28,398
2025-10-09	193.50	193.50	189.90	190.20	185.13	30,421
2025-10-08	194.85	195.40	192.50	193.40	188.24	19,249
2025-10-07	193.50	194.30	191.85	193.06	187.91	47,389
2025-10-06	191.70	193.30	191.05	191.76	186.65	25,179
2025-10-03	185.80	187.90	185.80	187.90	182.89	9,133
2025-10-02	180.65	184.50	180.65	182.85	177.98	81,540
2025-10-01	177.30	178.90	176.90	178.90	174.13	196,691
2025-09-30	175.20	177.60	175.10	175.97	171.28	79,508
2025-09-29	176.10	177.10	173.10	174.10	169.46	11,731
2025-09-26	176.10	176.90	174.45	176.70	171.99	4,800
2025-09-25	176.50	178.20	175.15	175.30	170.62	11,613
2025-09-24	176.30	178.30	176.10	177.70	172.96	19,746
2025-09-23	176.70	179.20	176.70	178.40	173.64	6,909
2025-09-22	180.55	180.55	176.05	176.80	172.08	7,122
2025-09-19	181.15	182.30	179.90	180.00	175.20	9,417
2025-09-18	180.95	182.40	180.80	181.70	176.85	23,885
2025-09-17	180.60	180.80	179.30	179.45	174.66	24,053
2025-09-16	183.40	183.60	180.10	180.10	175.30	9,927
2025-09-15	186.30	186.30	182.60	183.40	178.51	1,065
2025-09-12	182.20	185.10	182.00	184.60	179.68	2,321
2025-09-11	180.30	181.50	178.90	181.50	176.66	5,176
2025-09-10	181.80	182.00	180.60	181.70	176.85	5,228
2025-09-09	182.30	183.40	181.60	182.80	177.92	4,855
2025-09-08	181.10	182.20	181.10	181.60	176.76	15,768
2025-09-05	178.60	181.10	178.60	180.10	175.30	1,884
2025-09-04	177.20	177.50	175.70	176.30	171.60	2,245
2025-09-03	175.60	177.10	174.90	176.40	171.70	252,862
2025-09-02	175.40	175.40	174.10	174.10	169.46	1,009
2025-09-01	176.60	177.10	176.50	176.50	171.79	2,956
2025-08-29	178.00	178.30	175.70	176.87	172.15	54,837
2025-08-28	176.10	178.20	176.10	178.10	173.35	2,663
2025-08-27	176.40	176.40	175.00	175.60	170.92	3,061
2025-08-26	175.00	176.50	174.70	175.30	170.62	297,272
2025-08-22	175.10	177.30	175.10	177.25	172.52	3,802
2025-08-21	173.20	174.40	173.20	173.70	169.07	3,429
2025-08-20	172.60	173.40	172.25	173.00	168.39	23,601
2025-08-19	171.70	174.30	171.70	174.30	169.65	6,979
2025-08-18	172.00	172.00	170.40	170.70	166.15	5,484
2025-08-15	171.95	172.30	171.70	171.90	167.32	1,600
2025-08-14	171.60	172.35	170.30	171.50	166.93	2,280
2025-08-13	173.30	173.80	172.30	172.80	168.19	3,415
2025-08-12	173.20	173.20	172.00	173.10	168.48	6,331
2025-08-11	174.70	174.70	172.80	172.90	168.29	5,455
2025-08-08	174.30	174.30	173.90	174.00	169.36	27,014
2025-08-07	174.20	175.30	174.20	174.30	169.65	44,154
2025-08-06	175.10	175.20	173.00	173.40	168.78	4,686
2025-08-05	173.80	174.50	173.60	174.50	169.85	16,985

← NewerPage 5 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.