Epiroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	195.40	197.30	194.90	197.15	187.54	640,803
2023-11-30	194.00	196.30	193.50	195.60	186.06	2,225,191
2023-11-29	191.90	195.30	191.65	194.00	184.54	403,600
2023-11-28	193.55	193.90	190.40	191.90	182.54	657,841
2023-11-27	194.30	195.35	193.70	194.55	185.06	527,668
2023-11-24	195.00	195.50	192.85	194.80	185.30	1,308,472
2023-11-23	196.15	198.25	195.80	195.80	186.25	466,277
2023-11-22	194.55	196.55	193.65	195.45	185.92	653,825
2023-11-21	194.90	195.00	193.10	194.45	184.97	666,228
2023-11-20	191.90	196.60	190.70	195.00	185.49	821,959
2023-11-17	190.20	192.00	189.50	191.55	182.21	642,234
2023-11-16	191.80	192.80	188.65	190.00	180.74	991,883
2023-11-15	189.90	193.50	189.15	192.60	183.21	1,183,087
2023-11-14	183.50	189.55	182.50	189.55	180.31	1,097,262
2023-11-13	186.00	187.25	182.55	183.10	174.17	635,844
2023-11-10	187.50	187.55	184.45	185.75	176.69	560,032
2023-11-09	185.00	189.65	184.90	188.90	179.69	845,027
2023-11-08	185.50	186.45	183.80	184.85	175.84	1,051,129
2023-11-07	186.80	187.90	185.50	186.10	177.03	896,547
2023-11-06	186.35	188.05	184.90	187.80	178.64	1,083,334
2023-11-03	187.05	187.05	184.80	186.15	177.07	637,597
2023-11-02	184.60	188.85	183.90	186.30	177.22	1,293,989
2023-11-01	183.60	183.90	181.25	182.95	174.03	802,857
2023-10-31	182.80	185.45	181.50	183.50	174.55	1,503,547
2023-10-30	182.65	184.80	181.35	183.05	174.12	1,186,675
2023-10-27	191.25	194.95	181.90	184.35	175.36	2,603,920
2023-10-26	189.80	192.70	187.60	192.00	182.64	1,298,737
2023-10-25	190.70	193.50	189.55	192.35	182.97	874,137
2023-10-24	193.00	194.35	188.80	190.80	181.50	1,364,311
2023-10-23	197.35	198.25	190.60	193.55	184.11	1,497,751
2023-10-20	200.80	201.20	198.30	198.95	187.63	801,347
2023-10-19	203.40	205.20	202.80	203.60	192.02	724,230
2023-10-18	206.20	207.30	203.40	204.40	192.77	804,136
2023-10-17	207.70	207.80	204.80	207.40	195.60	685,448
2023-10-16	210.30	210.60	207.60	208.20	196.36	782,322
2023-10-13	213.60	213.90	210.10	210.30	198.34	697,672
2023-10-12	212.40	215.40	212.30	213.80	201.64	645,876
2023-10-11	210.10	212.30	208.90	210.80	198.81	641,581
2023-10-10	203.40	210.50	202.80	210.50	198.52	1,068,349
2023-10-09	207.00	207.00	201.20	201.70	190.23	961,607
2023-10-06	207.50	209.80	206.80	208.80	196.92	906,957
2023-10-05	206.80	209.70	206.10	206.70	194.94	547,919
2023-10-04	206.90	207.80	204.90	206.80	195.04	799,259
2023-10-03	207.30	208.50	205.70	207.80	195.98	674,560
2023-10-02	208.60	209.90	206.30	208.00	196.17	879,055
2023-09-29	207.30	209.20	207.00	208.00	196.17	846,506
2023-09-28	202.60	205.80	202.10	205.50	193.81	518,815
2023-09-27	203.60	204.30	202.00	202.50	190.98	978,869
2023-09-26	207.90	208.50	203.30	203.90	192.30	814,995
2023-09-25	209.30	210.80	207.50	209.40	197.49	1,335,613
2023-09-22	209.00	211.60	208.50	209.30	197.39	450,050
2023-09-21	211.10	213.40	209.50	210.30	198.34	677,408
2023-09-20	214.10	214.10	211.90	212.90	200.79	514,746
2023-09-19	214.00	215.30	211.40	212.90	200.79	611,896
2023-09-18	213.70	215.40	212.80	215.00	202.77	844,726
2023-09-15	213.10	215.90	212.70	213.90	201.73	1,438,447
2023-09-14	209.60	211.50	208.30	211.00	199.00	940,232
2023-09-13	210.90	210.90	206.80	209.30	197.39	552,283
2023-09-12	211.90	213.10	210.90	211.90	199.84	738,850
2023-09-11	214.60	216.60	214.00	215.20	202.96	666,488

← NewerPage 13 of 21 · 1,257 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.