Epiroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	202.20	203.80	200.70	203.10	191.55	851,328
2023-06-14	200.10	203.70	198.60	203.10	191.55	829,944
2023-06-13	200.50	202.40	200.10	200.50	189.09	1,369,676
2023-06-12	200.20	200.20	197.50	199.45	188.10	424,199
2023-06-09	201.60	201.60	198.45	198.75	187.44	734,109
2023-06-08	200.10	202.10	200.10	201.90	190.41	643,187
2023-06-07	202.30	204.30	201.60	202.50	190.98	654,259
2023-06-05	201.60	202.50	197.60	200.70	189.28	1,193,320
2023-06-02	195.45	201.60	194.95	201.40	189.94	895,865
2023-06-01	191.30	194.25	191.30	193.70	182.68	885,893
2023-05-31	193.20	193.60	188.40	190.00	179.19	2,675,746
2023-05-30	195.50	197.75	195.05	195.10	184.00	533,176
2023-05-29	196.90	197.95	194.55	195.25	184.14	197,148
2023-05-26	193.65	197.60	193.35	196.65	185.46	792,216
2023-05-25	196.45	197.55	192.30	192.70	181.74	1,233,885
2023-05-24	200.70	200.70	195.40	196.25	185.09	812,053
2023-05-23	208.00	208.00	203.50	204.00	190.79	587,189
2023-05-22	209.90	209.90	206.20	208.30	194.81	531,369
2023-05-19	208.50	212.80	208.10	211.60	197.90	989,247
2023-05-17	201.20	204.80	200.50	204.80	191.54	424,624
2023-05-16	203.20	203.50	200.00	200.80	187.80	725,781
2023-05-15	203.10	204.60	202.40	204.20	190.98	418,656
2023-05-12	201.40	202.90	199.90	202.20	189.11	608,138
2023-05-11	202.10	204.90	200.40	200.90	187.89	654,395
2023-05-10	203.80	204.30	198.05	202.20	189.11	621,336
2023-05-09	205.80	206.00	200.20	202.70	189.58	1,084,296
2023-05-08	204.70	206.70	203.40	205.80	192.47	476,772
2023-05-05	206.00	206.00	202.00	204.80	191.54	874,678
2023-05-04	203.60	208.60	203.20	205.60	192.29	1,047,532
2023-05-03	202.70	206.00	202.00	204.00	190.79	1,054,025
2023-05-02	207.00	208.00	200.50	200.70	187.70	1,223,640
2023-04-28	213.30	214.30	198.10	205.00	191.73	2,336,762
2023-04-27	207.00	213.10	204.50	210.90	197.24	1,062,162
2023-04-26	211.00	211.00	205.70	208.60	195.09	1,885,819
2023-04-25	211.00	211.70	207.80	211.00	197.34	678,314
2023-04-24	210.30	212.60	210.30	211.40	197.71	384,376
2023-04-21	214.00	214.60	209.00	210.80	197.15	670,571
2023-04-20	212.40	214.40	211.50	214.30	200.42	608,524
2023-04-19	216.80	216.90	212.50	212.70	198.93	575,987
2023-04-18	215.40	218.90	215.10	217.10	203.04	544,936
2023-04-17	212.40	216.00	212.00	215.40	201.45	734,763
2023-04-14	210.20	212.80	208.80	211.50	197.81	935,469
2023-04-13	205.50	208.90	204.40	207.90	194.44	770,400
2023-04-12	205.00	206.90	203.30	204.50	191.26	670,717
2023-04-11	202.00	203.00	199.75	203.00	189.86	1,115,138
2023-04-06	201.90	203.00	198.30	199.25	186.35	360,133
2023-04-05	205.60	205.60	201.00	201.80	188.73	795,579
2023-04-04	206.00	208.40	204.80	205.60	192.29	648,205
2023-04-03	205.20	205.80	202.40	204.90	191.63	628,778
2023-03-31	202.20	207.20	201.90	205.80	192.47	955,250
2023-03-30	198.10	204.00	198.10	203.30	190.14	1,059,316
2023-03-29	195.20	197.50	194.55	197.35	184.57	781,257
2023-03-28	194.45	195.45	191.40	194.25	181.67	839,078
2023-03-27	192.30	194.30	191.60	192.40	179.94	700,131
2023-03-24	193.95	194.40	189.30	189.75	177.46	813,116
2023-03-23	192.45	195.25	189.20	194.80	182.19	1,082,356
2023-03-22	191.00	194.30	190.85	193.60	181.06	685,304
2023-03-21	194.15	195.35	191.25	192.50	180.04	795,895
2023-03-20	187.95	194.45	184.05	192.75	180.27	1,273,897
2023-03-17	191.20	193.45	187.05	188.20	176.01	2,241,007

← NewerPage 15 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.