Epiroc AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	192.60	194.85	192.10	193.22	186.22	6,147
2025-05-06	191.30	193.70	191.10	192.18	185.22	21,395
2025-05-02	192.40	194.60	192.30	194.00	186.97	7,184
2025-04-30	187.20	189.20	187.20	187.74	180.94	268,339
2025-04-29	182.90	189.00	182.90	186.05	179.31	10,967
2025-04-28	183.00	185.80	180.80	184.30	177.63	16,084
2025-04-25	180.10	182.70	180.10	182.70	176.08	1,842
2025-04-24	174.90	180.20	174.90	180.20	173.67	2,908
2025-04-23	174.90	177.60	174.90	175.40	169.05	14,124
2025-04-22	171.60	173.00	171.20	172.90	166.64	51,956
2025-04-17	172.80	172.80	169.90	169.90	163.75	430
2025-04-16	170.10	171.20	169.00	171.20	165.00	41,631
2025-04-15	170.50	170.80	169.60	170.50	164.33	965
2025-04-14	167.00	168.50	167.00	167.50	161.43	2,618
2025-04-11	162.40	164.10	158.00	164.10	158.16	6,248
2025-04-10	167.70	169.10	161.00	161.80	155.94	46,191
2025-04-09	153.00	155.60	150.40	153.60	148.04	9,980
2025-04-08	157.20	158.50	156.30	156.30	150.64	3,950
2025-04-07	150.36	160.00	150.30	159.05	153.29	186,924
2025-04-04	165.50	165.50	158.77	160.40	154.59	208,200
2025-04-03	166.00	168.91	165.60	165.60	159.60	166,419
2025-04-02	171.30	171.50	168.20	171.50	165.29	53,085
2025-04-01	176.90	177.30	175.00	176.08	169.70	125,605
2025-03-31	177.30	177.80	175.90	176.00	169.63	302,227
2025-03-28	181.80	181.95	179.80	180.60	174.06	42,636
2025-03-27	182.70	183.40	181.65	183.20	176.57	84,789
2025-03-26	187.40	187.40	184.19	184.58	177.90	72,515
2025-03-25	185.30	187.90	184.40	186.86	180.09	12,023
2025-03-24	186.90	187.40	186.90	187.20	180.42	779
2025-03-21	188.00	188.00	185.10	185.50	178.78	21,071
2025-03-20	189.40	189.40	186.50	187.40	180.61	3,279
2025-03-19	188.20	189.00	188.10	188.80	181.96	93,951
2025-03-18	190.80	190.80	188.30	188.30	181.48	15,187
2025-03-17	186.70	187.40	186.50	187.40	180.61	20,824
2025-03-14	184.20	187.30	184.20	186.30	179.55	24,200
2025-03-13	180.90	183.50	180.00	180.00	173.48	6,072
2025-03-12	184.30	184.50	182.00	183.39	176.75	7,497
2025-03-11	187.00	187.00	181.10	181.90	175.31	7,036
2025-03-10	186.00	187.70	186.00	187.03	180.26	20,021
2025-03-07	181.00	185.65	181.00	181.84	175.25	10,780
2025-03-06	182.40	184.40	181.20	183.60	176.95	55,535
2025-03-05	180.10	182.60	180.10	182.17	175.57	30,667
2025-03-04	180.90	181.20	175.20	178.17	171.72	135,396
2025-03-03	184.00	186.00	183.24	184.93	178.24	615,817
2025-02-28	184.50	185.50	183.50	184.63	177.94	90,013
2025-02-27	189.10	189.10	186.70	187.00	180.23	18,894
2025-02-26	195.40	195.40	190.50	191.88	184.93	27,101
2025-02-25	192.80	193.20	191.90	192.74	185.76	10,283
2025-02-24	194.10	194.60	193.10	193.92	186.89	15,810
2025-02-21	194.90	196.50	194.70	194.70	187.65	7,632
2025-02-20	192.60	194.90	192.60	194.80	187.75	29,929
2025-02-19	192.90	192.90	190.40	191.13	184.21	47,633
2025-02-18	192.60	193.80	192.60	192.88	185.90	2,918
2025-02-17	189.00	191.80	189.00	190.62	183.71	62,064
2025-02-14	190.80	192.60	190.10	191.33	184.40	40,830
2025-02-13	189.50	190.50	187.70	189.99	183.11	4,410
2025-02-12	185.00	187.30	185.00	185.48	178.76	34,417
2025-02-11	183.60	184.05	182.30	182.91	176.29	21,664
2025-02-10	184.40	184.80	183.50	184.05	177.39	57,648
2025-02-07	185.40	185.65	183.60	184.68	177.99	136,776

← NewerPage 7 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.