Epiroc AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	173.80	174.50	173.60	174.50	169.85	16,985
2025-08-04	173.70	174.20	173.40	174.10	169.46	3,297
2025-08-01	173.40	173.90	172.50	173.30	168.68	38,416
2025-07-31	178.30	178.30	175.80	177.04	172.31	6,211
2025-07-30	180.00	180.10	178.20	178.20	173.45	7,944
2025-07-29	181.60	183.30	181.60	181.60	176.76	6,367
2025-07-28	183.50	183.50	180.00	180.70	175.88	11,570
2025-07-25	181.80	182.90	181.80	182.80	177.92	177
2025-07-24	184.35	185.70	182.20	185.70	180.75	77,242
2025-07-23	183.80	183.90	182.50	183.70	178.80	461,829
2025-07-22	181.30	182.70	181.30	181.80	176.95	4,888
2025-07-21	179.00	182.25	179.00	181.00	176.17	3,034
2025-07-18	194.60	194.60	176.80	179.00	174.23	7,431
2025-07-17	192.05	194.50	192.05	193.90	188.73	1,952
2025-07-16	186.80	191.90	186.60	190.20	185.13	2,484
2025-07-15	187.60	189.30	187.40	187.50	182.50	2,315
2025-07-14	187.40	187.40	185.80	186.20	181.23	7,740
2025-07-11	189.45	189.70	188.45	189.10	184.06	1,387
2025-07-10	187.10	189.40	187.10	189.00	183.96	2,813
2025-07-09	185.90	187.30	185.70	186.15	181.18	2,986
2025-07-08	184.60	186.00	184.50	184.70	179.77	1,142
2025-07-07	182.40	184.20	182.40	184.20	179.29	2,565
2025-07-04	183.10	184.80	182.90	184.80	179.87	3,077
2025-07-03	186.25	186.25	184.50	184.50	179.58	3,944
2025-07-02	182.20	185.00	182.10	185.00	180.07	12,679
2025-07-01	181.00	181.00	179.00	180.20	175.39	46,881
2025-06-30	184.20	184.20	181.00	181.81	176.96	46,108
2025-06-27	182.70	184.60	182.70	184.30	179.38	16,639
2025-06-26	178.80	181.20	178.80	179.75	174.96	6,723
2025-06-25	179.00	179.30	178.40	178.90	174.12	193,610
2025-06-24	183.40	183.40	179.30	180.46	175.65	318,504
2025-06-23	180.70	181.20	177.50	178.71	173.95	8,119
2025-06-19	181.50	182.40	181.20	181.60	176.76	16,677
2025-06-18	184.40	184.60	181.70	183.61	178.71	57,031
2025-06-17	184.90	186.90	184.40	185.12	180.18	33,590
2025-06-16	184.70	186.50	184.40	185.67	180.71	44,655
2025-06-13	184.90	185.80	183.90	184.55	179.62	7,282
2025-06-12	183.50	185.10	183.00	184.38	179.46	73,925
2025-06-11	188.80	188.80	185.90	186.60	181.62	30,189
2025-06-10	188.10	188.95	187.30	187.96	182.95	12,742
2025-06-09	189.70	189.80	187.90	188.40	183.38	12,850
2025-06-05	190.70	191.30	187.90	188.97	183.93	13,723
2025-06-04	188.65	189.80	188.65	189.80	184.74	2,609
2025-06-03	186.70	187.10	184.80	187.00	182.01	23,738
2025-06-02	186.00	187.20	186.00	187.10	182.11	7,863
2025-05-30	186.80	189.70	186.80	187.50	182.50	1,025,735
2025-05-28	188.20	190.80	188.20	190.10	185.03	15,328
2025-05-27	190.50	190.50	188.50	189.10	184.06	10,337
2025-05-23	187.50	187.50	182.20	184.10	179.19	1,495
2025-05-22	190.50	191.50	186.00	186.45	181.48	24,167
2025-05-21	192.40	192.40	190.85	191.65	186.54	9,578
2025-05-20	192.90	193.40	192.30	193.20	188.05	24,227
2025-05-19	194.60	195.10	193.40	194.15	188.97	18,589
2025-05-16	198.00	198.30	193.30	195.44	190.22	40,342
2025-05-15	198.30	199.30	198.00	198.42	193.13	64,490
2025-05-14	198.90	199.50	197.60	199.00	193.69	6,281
2025-05-13	198.50	199.70	198.50	199.70	194.37	5,617
2025-05-12	198.50	202.00	197.20	199.48	194.16	95,013
2025-05-09	193.95	196.00	193.70	194.10	188.92	23,360
2025-05-08	195.20	195.60	193.80	193.80	186.78	478,454

← NewerPage 6 of 21 · 1,240 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.