Epiroc AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	182.10	187.00	182.10	183.77	177.11	31,577
2025-02-05	182.30	182.30	181.50	181.52	174.95	13,119
2025-02-04	182.90	185.10	182.20	184.98	178.28	30,588
2025-02-03	180.50	183.50	180.20	182.46	175.85	29,565
2025-01-31	186.50	188.10	185.40	186.48	179.72	4,282
2025-01-30	188.70	191.80	186.30	188.40	181.57	2,886
2025-01-29	191.40	192.30	189.90	191.05	184.13	9,576
2025-01-28	190.90	192.00	190.60	191.47	184.53	982,565
2025-01-27	187.90	189.50	187.90	189.40	182.54	5,034
2025-01-24	191.80	192.05	191.60	192.05	185.10	523
2025-01-23	185.50	190.10	184.50	188.56	181.73	22,071
2025-01-22	181.40	182.00	181.00	181.26	174.69	3,975
2025-01-21	178.90	180.80	178.90	180.01	173.49	10,284
2025-01-20	179.90	180.30	179.60	180.18	173.65	967
2025-01-17	177.00	179.00	177.00	177.85	171.41	29,870
2025-01-16	173.60	175.21	173.60	174.55	168.23	428,999
2025-01-15	171.60	172.60	171.60	172.04	165.81	15,620
2025-01-14	174.70	174.70	171.00	171.00	164.81	15,564
2025-01-13	169.80	170.60	169.80	170.21	164.05	3,907
2025-01-10	172.40	174.50	170.30	172.94	166.67	4,255
2025-01-09	171.60	173.10	171.30	172.16	165.93	6,245
2025-01-08	172.00	172.47	170.40	170.93	164.74	5,070
2025-01-07	172.10	175.70	172.10	173.74	167.45	12,010
2025-01-03	173.30	173.70	172.30	172.82	166.56	1,784
2025-01-02	173.70	174.20	172.60	174.00	167.70	2,403
2024-12-30	171.20	172.40	171.20	171.65	165.43	1,115
2024-12-27	172.00	172.30	171.80	172.30	166.06	1,051
2024-12-23	173.90	173.90	172.30	173.60	167.31	477
2024-12-20	172.60	174.40	172.40	174.40	168.08	4,433
2024-12-19	177.50	178.10	175.00	175.00	168.66	27,759
2024-12-18	181.50	181.70	181.50	181.58	175.00	363
2024-12-17	178.60	180.20	177.30	179.41	172.91	5,688
2024-12-16	177.10	177.10	174.70	175.56	169.20	1,721
2024-12-13	181.80	181.80	179.00	180.22	173.70	3,589
2024-12-12	184.30	184.40	181.50	181.50	174.93	4,888
2024-12-11	184.10	185.10	183.30	184.40	177.72	36,180
2024-12-10	185.10	186.90	184.30	185.82	179.09	13,184
2024-12-09	186.50	188.60	186.50	187.40	180.61	3,908
2024-12-06	185.90	187.00	185.70	186.60	179.84	12,271
2024-12-05	188.10	188.10	186.60	187.60	180.80	8,518
2024-12-04	186.30	189.10	186.30	188.66	181.82	10,955
2024-12-03	182.90	184.30	182.80	183.66	177.01	3,162
2024-12-02	179.00	182.30	179.00	180.10	173.58	2,441
2024-11-29	178.10	179.40	177.70	179.40	172.90	207
2024-11-28	176.60	178.60	174.20	178.30	171.84	235,708
2024-11-27	174.50	175.10	173.70	174.00	167.70	26,243
2024-11-26	176.30	176.50	174.35	174.70	168.37	15,073
2024-11-25	176.70	177.60	176.70	177.50	171.07	994,322
2024-11-22	177.00	177.00	174.40	175.90	169.53	7,457
2024-11-21	174.60	176.50	174.60	175.48	169.13	8,128
2024-11-20	177.90	177.90	176.40	176.40	170.01	13,599
2024-11-19	179.40	179.40	174.90	175.46	169.10	11,650
2024-11-18	177.00	179.40	176.80	179.10	172.61	7,221
2024-11-15	178.90	178.90	178.40	178.57	172.11	2,687
2024-11-14	176.80	180.40	176.80	178.70	172.23	1,872
2024-11-13	182.20	182.20	178.50	180.61	174.07	6,204
2024-11-12	186.00	186.00	183.10	185.33	178.61	38,261
2024-11-11	190.50	191.30	189.30	190.75	183.84	5,286
2024-11-08	189.40	189.40	189.06	189.06	182.22	485
2024-11-07	191.40	192.36	186.90	192.36	185.39	223,016

← NewerPage 8 of 21 · 1,236 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.