Epiroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	194.10	196.25	194.10	194.80	186.94	531,406
2024-08-20	195.15	195.55	193.85	194.15	186.32	561,273
2024-08-19	195.80	197.00	194.25	195.00	187.13	455,513
2024-08-16	194.85	195.05	191.95	193.70	185.89	666,161
2024-08-15	192.75	196.30	192.30	195.35	187.47	932,649
2024-08-14	192.00	192.70	190.90	191.75	184.01	583,567
2024-08-13	189.40	191.40	188.50	191.40	183.68	948,583
2024-08-12	188.45	189.40	187.70	188.80	181.18	756,972
2024-08-09	188.55	188.60	186.30	187.50	179.94	426,153
2024-08-08	186.20	188.30	185.40	187.75	180.18	547,160
2024-08-07	186.50	189.15	186.00	187.50	179.94	870,224
2024-08-06	187.45	188.30	183.20	184.35	176.91	636,768
2024-08-05	181.75	186.55	179.50	185.65	178.16	742,207
2024-08-02	194.30	195.00	186.75	187.45	179.89	951,658
2024-08-01	199.75	200.20	195.90	196.40	188.48	831,911
2024-07-31	201.70	204.10	200.00	200.00	191.93	1,370,920
2024-07-30	199.60	201.10	198.75	199.00	190.97	790,943
2024-07-29	200.00	201.70	199.05	199.05	191.02	569,285
2024-07-26	198.50	200.10	197.20	199.40	191.36	522,431
2024-07-25	198.60	199.00	195.10	197.95	189.96	911,783
2024-07-24	197.05	203.30	195.55	201.00	192.89	1,054,989
2024-07-23	201.70	203.50	198.95	198.95	190.92	647,451
2024-07-22	203.00	204.00	201.30	202.50	194.33	1,106,281
2024-07-19	214.70	217.20	202.20	203.60	195.39	1,787,101
2024-07-18	214.70	217.30	212.10	216.50	207.77	897,657
2024-07-17	213.00	214.30	210.20	214.10	205.46	818,147
2024-07-16	213.00	214.10	210.20	214.10	205.46	655,268
2024-07-15	215.00	215.00	212.20	213.90	205.27	377,374
2024-07-12	210.20	216.40	208.80	216.20	207.48	405,945
2024-07-11	208.20	211.00	206.40	209.80	201.34	558,651
2024-07-10	207.70	208.40	206.50	206.90	198.55	615,264
2024-07-09	208.40	209.30	207.00	207.90	199.51	649,123
2024-07-08	209.50	210.40	207.90	209.00	200.57	411,805
2024-07-05	213.00	213.70	208.80	209.70	201.24	274,536
2024-07-04	210.40	213.10	210.40	212.10	203.54	376,119
2024-07-03	210.10	211.50	209.30	209.40	200.95	622,985
2024-07-02	208.30	210.10	207.00	208.70	200.28	688,730
2024-07-01	213.00	213.80	209.00	209.20	200.76	808,322
2024-06-28	212.50	213.50	209.80	211.50	202.97	693,638
2024-06-27	213.00	214.20	211.50	211.50	202.97	735,158
2024-06-26	215.60	216.50	211.40	212.90	204.31	429,604
2024-06-25	216.10	216.40	212.40	213.70	205.08	931,148
2024-06-24	210.00	217.60	210.00	216.10	207.38	712,152
2024-06-20	212.70	216.70	212.50	216.70	207.96	1,754,447
2024-06-19	211.10	212.90	210.70	212.90	204.31	961,388
2024-06-18	210.80	211.30	207.10	211.10	202.58	700,890
2024-06-17	212.50	213.50	209.40	209.60	201.14	739,057
2024-06-14	216.70	217.10	211.10	211.80	203.26	662,060
2024-06-13	219.00	220.60	215.80	216.50	207.77	569,280
2024-06-12	215.20	220.70	215.10	219.00	210.16	600,499
2024-06-11	216.20	218.30	212.90	214.10	205.46	705,045
2024-06-10	216.80	217.50	214.30	216.00	207.29	527,713
2024-06-07	217.70	219.10	216.30	218.10	209.30	738,801
2024-06-05	216.50	218.60	216.50	217.30	208.53	687,059
2024-06-04	216.10	216.70	214.40	216.00	207.29	509,279
2024-06-03	220.70	221.40	216.00	216.20	207.48	506,469
2024-05-31	217.10	219.00	217.00	218.70	209.88	2,315,336
2024-05-30	217.70	219.00	215.50	216.80	208.05	899,061
2024-05-29	221.00	222.60	218.40	218.40	209.59	1,262,329
2024-05-28	224.80	225.70	222.00	223.00	214.00	852,785

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	1.9000 SEK
2026-05-07	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
2021-05-14	3.0000 SEK
2021-04-29	1.2314 SEK
2020-11-30	1.1822 SEK
2020-05-13	1.1822 SEK
2019-10-29	1.0344 SEK
2019-05-10	1.0344 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.