Epiroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	225.00	225.90	223.10	224.70	215.63	570,362
2024-05-24	223.50	226.00	222.20	224.50	215.44	753,240
2024-05-23	225.50	227.40	222.40	224.20	215.15	1,176,004
2024-05-22	230.00	230.70	225.50	225.50	216.40	976,877
2024-05-21	231.60	232.00	227.60	230.20	220.91	914,593
2024-05-20	218.90	232.10	218.60	232.10	222.74	1,658,096
2024-05-17	214.60	218.30	213.90	217.70	208.92	701,714
2024-05-16	218.40	218.40	214.90	215.50	206.81	968,867
2024-05-15	215.80	219.70	215.10	218.40	209.59	738,513
2024-05-14	215.70	218.10	214.90	216.60	206.04	821,771
2024-05-13	218.00	218.90	216.10	216.50	205.94	440,499
2024-05-10	217.30	218.30	215.00	218.00	207.37	819,248
2024-05-08	211.80	214.70	210.60	214.50	204.04	581,979
2024-05-07	207.50	212.00	206.00	212.00	201.66	1,300,572
2024-05-06	206.60	207.10	203.90	205.90	195.86	747,966
2024-05-03	205.20	207.00	204.10	205.40	195.38	805,021
2024-05-02	204.80	208.30	204.00	204.60	194.62	1,246,408
2024-04-30	207.20	208.00	205.10	206.80	196.72	821,262
2024-04-29	205.10	208.00	204.00	207.20	197.10	633,475
2024-04-26	204.80	206.40	203.10	204.90	194.91	963,832
2024-04-25	205.50	206.00	201.70	203.20	193.29	1,020,301
2024-04-24	212.00	212.00	203.00	205.50	195.48	1,394,645
2024-04-23	200.80	208.60	200.00	205.60	195.57	2,617,657
2024-04-22	212.60	213.10	203.30	208.50	198.33	1,613,657
2024-04-19	211.50	212.40	209.10	212.40	202.04	1,036,647
2024-04-18	214.50	215.90	211.20	213.00	202.61	732,904
2024-04-17	215.10	216.80	212.80	212.80	202.42	814,406
2024-04-16	210.20	212.40	209.10	211.10	200.81	766,457
2024-04-15	214.00	219.00	214.00	214.90	204.42	634,958
2024-04-12	215.60	218.20	213.60	213.70	203.28	650,375
2024-04-11	218.20	219.40	212.20	213.40	202.99	1,456,855
2024-04-10	220.00	220.50	215.90	220.00	209.27	1,038,442
2024-04-09	216.00	220.30	215.40	217.80	207.18	798,087
2024-04-08	214.20	218.50	214.00	215.60	205.09	970,107
2024-04-05	209.40	213.80	209.40	213.60	203.18	847,668
2024-04-04	206.70	212.30	205.80	211.90	201.57	1,086,548
2024-04-03	203.80	207.70	202.40	206.90	196.81	795,588
2024-04-02	204.40	208.50	203.00	204.10	194.15	1,426,518
2024-03-28	204.90	205.00	201.10	201.10	191.29	673,555
2024-03-27	202.90	204.00	201.40	204.00	194.05	586,763
2024-03-26	203.30	204.50	201.60	203.50	193.58	931,209
2024-03-25	208.40	208.70	203.50	203.70	193.77	969,167
2024-03-22	206.60	210.50	205.50	208.40	198.24	1,003,660
2024-03-21	204.70	207.50	203.60	207.50	197.38	1,074,148
2024-03-20	200.90	204.70	198.90	202.40	192.53	999,328
2024-03-19	197.00	201.80	196.30	201.40	191.58	1,140,636
2024-03-18	206.80	207.30	202.30	203.30	193.39	634,163
2024-03-15	204.00	207.90	203.20	206.80	196.72	1,981,689
2024-03-14	204.20	206.10	203.60	204.50	194.53	831,779
2024-03-13	199.50	204.20	198.10	204.00	194.05	1,188,895
2024-03-12	196.90	200.70	196.90	200.00	190.25	852,445
2024-03-11	195.30	196.20	193.85	196.10	186.54	442,108
2024-03-08	195.20	198.15	193.85	196.50	186.92	542,342
2024-03-07	196.35	196.55	193.50	194.85	185.35	913,011
2024-03-06	191.35	197.15	190.95	197.00	187.39	928,319
2024-03-05	190.85	191.70	189.35	191.70	182.35	989,870
2024-03-04	191.20	192.25	190.75	191.90	182.54	973,870
2024-03-01	188.50	191.85	188.50	190.90	181.59	809,953
2024-02-29	191.70	192.80	187.25	187.75	178.59	2,075,572
2024-02-28	192.10	192.10	190.20	191.00	181.69	863,015

← NewerPage 11 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.