Epiroc AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	189.80	189.80	188.00	188.70	181.87	1,961
2024-11-05	183.60	185.90	182.50	183.75	177.09	3,357
2024-11-04	184.00	184.60	183.00	184.09	177.42	3,896
2024-11-01	183.60	184.20	183.60	184.20	177.53	572
2024-10-31	184.00	185.00	181.70	183.26	176.63	17,828
2024-10-30	187.60	190.30	185.90	186.28	179.54	315,837
2024-10-29	191.70	194.40	191.40	191.40	184.47	1,444
2024-10-28	189.70	191.90	188.50	191.80	184.85	36,500
2024-10-25	184.50	188.80	184.50	188.11	181.29	7,208
2024-10-24	185.10	186.50	185.10	185.70	178.98	423
2024-10-23	185.50	185.50	185.10	185.10	178.40	30
2024-10-22	185.30	187.20	184.70	186.50	179.75	25,207
2024-10-21	188.20	188.80	184.80	185.10	178.40	5,679
2024-10-18	185.90	190.30	185.90	188.50	179.84	2,803
2024-10-17	185.60	185.80	183.00	184.82	176.33	121,352
2024-10-16	185.55	187.40	185.55	187.10	178.51	126,501
2024-10-15	189.10	189.10	185.50	187.48	178.87	13,419
2024-10-14	187.50	189.10	185.60	186.87	178.28	11,609
2024-10-11	187.30	189.00	187.30	188.29	179.65	6,094
2024-10-10	188.30	188.30	184.80	185.61	177.08	73,497
2024-10-09	189.50	189.80	187.70	189.24	180.54	79,607
2024-10-08	188.90	189.70	187.50	188.79	180.12	3,806
2024-10-07	192.60	192.60	190.30	191.04	182.26	5,142
2024-10-04	188.90	194.10	188.80	193.09	184.22	12,618
2024-10-03	190.70	190.70	188.50	189.70	180.99	12,728
2024-10-02	190.40	192.60	190.40	191.93	183.12	6,938
2024-10-01	191.60	193.30	188.60	189.73	181.02	7,447
2024-09-30	193.50	193.50	191.60	192.26	183.43	18,355
2024-09-27	189.70	192.80	189.70	191.38	182.59	18,674
2024-09-26	184.90	190.10	184.90	187.98	179.35	30,148
2024-09-25	179.50	182.10	179.50	181.08	172.77	95,962
2024-09-24	182.00	182.80	179.60	181.56	173.22	18,942
2024-09-23	176.20	177.80	175.90	177.30	169.16	3,576
2024-09-20	177.40	177.40	174.30	174.30	166.29	8,108
2024-09-19	174.80	178.60	174.50	178.20	170.02	12,771
2024-09-18	171.30	172.30	171.20	171.70	163.81	12,211
2024-09-17	172.80	173.70	171.60	173.20	165.25	23,346
2024-09-16	173.20	173.20	172.60	172.80	164.86	11,374
2024-09-13	172.50	173.10	171.90	172.70	164.77	30,232
2024-09-12	173.60	174.00	171.00	171.40	163.53	133,773
2024-09-11	171.20	171.20	169.70	170.20	162.38	37,955
2024-09-10	171.20	171.60	169.40	169.40	161.62	1,194
2024-09-09	171.70	172.00	170.80	171.00	163.15	2,590
2024-09-06	168.90	170.70	167.80	168.50	160.76	4,172
2024-09-05	170.40	170.40	169.90	170.20	162.38	2,376
2024-09-04	173.00	173.90	170.90	171.70	163.82	11,463
2024-09-03	181.10	181.10	177.10	177.10	168.97	610
2024-09-02	179.60	180.10	179.40	180.10	171.83	1,165
2024-08-30	183.80	183.80	182.28	183.10	174.69	26,523
2024-08-29	182.20	184.50	182.20	183.90	175.45	5,460
2024-08-28	180.00	181.00	179.60	180.45	172.16	6,880
2024-08-27	181.00	181.00	179.20	180.31	172.03	5,475
2024-08-23	177.90	181.20	177.60	180.70	172.40	2,488
2024-08-22	177.40	178.60	176.90	178.31	170.12	4,141
2024-08-21	178.60	179.20	178.00	178.01	169.83	6,779
2024-08-20	178.00	178.00	177.60	177.60	169.44	379
2024-08-19	180.10	180.10	177.80	177.90	169.73	1,536
2024-08-16	178.10	179.00	176.40	177.63	169.47	129,939
2024-08-15	176.90	177.30	176.90	177.30	169.16	135
2024-08-14	175.70	175.80	175.30	175.70	167.63	248

← NewerPage 9 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.