Epiroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	216.10	216.30	211.80	213.90	201.73	718,072
2023-09-07	219.70	219.70	214.40	214.70	202.49	757,704
2023-09-06	216.40	220.30	215.30	220.10	207.58	650,390
2023-09-05	213.00	217.40	212.50	217.00	204.65	736,653
2023-09-04	212.20	214.90	211.60	213.50	201.35	518,835
2023-09-01	210.60	211.90	209.60	211.00	199.00	631,758
2023-08-31	210.50	211.00	209.20	210.60	198.62	1,397,324
2023-08-30	209.20	211.40	207.40	210.70	198.71	570,757
2023-08-29	210.50	212.10	208.30	209.20	197.30	1,060,847
2023-08-28	207.10	210.50	207.10	210.00	198.05	333,853
2023-08-25	203.80	206.90	203.30	205.40	193.71	481,881
2023-08-24	208.00	209.80	204.60	204.60	192.96	1,358,530
2023-08-23	204.40	206.50	204.10	206.40	194.66	598,347
2023-08-22	200.10	205.10	199.50	203.60	192.02	1,068,476
2023-08-21	201.60	204.40	198.45	198.45	187.16	1,269,568
2023-08-18	200.90	203.80	199.60	203.10	191.55	1,276,444
2023-08-17	202.30	203.00	200.80	202.10	190.60	676,902
2023-08-16	200.10	204.80	200.10	203.60	192.02	580,943
2023-08-15	204.70	205.60	201.40	202.70	191.17	318,508
2023-08-14	204.00	206.20	203.40	204.60	192.96	312,314
2023-08-11	204.90	205.30	203.60	205.10	193.43	418,020
2023-08-10	203.30	206.40	203.20	206.40	194.66	430,625
2023-08-09	203.50	204.60	202.40	203.30	191.73	481,989
2023-08-08	202.30	202.80	200.00	200.80	189.38	493,981
2023-08-07	204.50	205.30	202.00	203.60	192.02	333,768
2023-08-04	205.90	205.90	203.20	205.20	193.53	317,555
2023-08-03	206.80	207.20	203.40	204.40	192.77	372,878
2023-08-02	208.20	208.60	205.30	207.80	195.98	447,916
2023-08-01	209.60	211.10	208.40	210.30	198.34	415,698
2023-07-31	209.00	211.20	208.00	210.10	198.15	568,868
2023-07-28	207.60	209.70	206.20	209.00	197.11	540,510
2023-07-27	205.90	209.40	204.90	207.90	196.07	536,648
2023-07-26	206.00	207.60	205.40	205.90	194.19	612,243
2023-07-25	202.60	208.20	202.00	207.90	196.07	1,329,937
2023-07-24	200.60	202.30	200.00	202.10	190.60	492,746
2023-07-21	199.30	202.80	197.25	202.10	190.60	610,791
2023-07-20	196.35	200.10	194.55	199.70	188.34	578,870
2023-07-19	204.40	207.00	197.25	199.05	187.73	1,490,834
2023-07-18	200.30	211.10	199.00	207.80	195.98	1,642,471
2023-07-17	199.80	201.90	197.30	200.30	188.90	826,357
2023-07-14	202.30	203.20	200.30	201.20	189.75	874,617
2023-07-13	207.10	207.70	203.40	203.50	191.92	644,021
2023-07-12	203.70	207.00	202.80	206.60	194.85	600,481
2023-07-11	203.90	204.80	202.20	202.90	191.36	478,398
2023-07-10	199.15	202.40	198.50	201.60	190.13	442,430
2023-07-07	201.20	202.30	197.25	200.40	189.00	744,726
2023-07-06	204.00	204.00	200.80	201.50	190.04	641,474
2023-07-05	205.70	206.70	204.70	205.10	193.43	741,003
2023-07-04	206.90	207.00	205.10	207.00	195.22	943,829
2023-07-03	204.30	207.00	203.70	206.80	195.04	1,057,747
2023-06-30	201.10	204.50	200.80	203.90	192.30	846,672
2023-06-29	201.20	202.10	199.80	200.30	188.90	879,585
2023-06-28	202.30	202.80	200.40	201.20	189.75	942,180
2023-06-27	202.60	204.40	199.25	200.90	189.47	1,375,964
2023-06-26	195.75	202.10	194.80	201.50	190.04	1,408,020
2023-06-22	193.55	195.75	191.70	195.75	184.61	1,305,150
2023-06-21	194.60	195.65	192.70	193.95	182.92	974,534
2023-06-20	198.00	198.75	194.40	195.30	184.19	1,049,444
2023-06-19	201.90	202.30	198.55	199.05	187.73	588,438
2023-06-16	204.20	206.30	202.30	203.60	192.02	1,799,682

← NewerPage 14 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.