Epiroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	190.00	191.90	187.90	190.65	178.31	1,060,451
2023-03-15	198.15	198.15	186.60	186.90	174.80	1,226,372
2023-03-14	190.00	200.10	189.15	198.35	185.51	1,189,675
2023-03-13	191.65	191.65	185.15	189.15	176.90	997,368
2023-03-10	191.40	193.80	189.45	190.80	178.45	636,312
2023-03-09	197.10	197.65	192.85	195.00	182.37	908,698
2023-03-08	197.50	198.55	196.15	197.35	184.57	563,555
2023-03-07	202.60	202.80	197.95	198.65	185.79	723,568
2023-03-06	206.60	206.60	202.60	202.80	189.67	493,564
2023-03-03	200.40	206.10	200.10	205.30	192.01	766,351
2023-03-02	202.30	204.40	199.05	200.30	187.33	772,981
2023-03-01	202.90	206.50	202.20	203.30	190.14	952,864
2023-02-28	195.95	202.80	195.25	201.50	188.45	1,552,569
2023-02-27	195.90	199.00	195.80	197.10	184.34	464,783
2023-02-24	199.85	200.80	192.85	195.15	182.51	1,185,319
2023-02-23	200.60	202.40	198.90	199.85	186.91	646,960
2023-02-22	200.40	201.60	196.00	200.60	187.61	976,693
2023-02-21	203.50	204.10	200.10	200.30	187.33	986,627
2023-02-20	203.90	204.60	201.30	204.60	191.35	448,362
2023-02-17	203.70	205.10	202.20	203.50	190.32	485,987
2023-02-16	208.90	210.00	203.90	205.70	192.38	1,094,592
2023-02-15	203.00	208.50	202.30	208.20	194.72	698,776
2023-02-14	205.60	208.00	203.80	204.60	191.35	916,478
2023-02-13	205.20	207.70	204.30	205.20	191.91	1,258,532
2023-02-10	205.00	205.40	199.25	200.90	187.89	821,299
2023-02-09	207.90	209.50	205.80	206.40	193.04	604,523
2023-02-08	210.10	210.50	205.80	206.10	192.76	517,241
2023-02-07	207.80	210.60	207.30	208.60	195.09	680,219
2023-02-06	211.50	211.50	206.70	208.30	194.81	968,107
2023-02-03	206.80	211.10	205.70	210.60	196.96	1,020,018
2023-02-02	203.30	207.80	201.00	207.10	193.69	1,854,306
2023-02-01	202.50	204.10	199.30	201.70	188.64	1,376,756
2023-01-31	207.40	211.40	202.40	202.90	189.76	3,063,728
2023-01-30	209.60	210.90	208.00	208.70	195.19	1,786,984
2023-01-27	210.30	214.10	209.90	211.20	197.52	1,490,071
2023-01-26	214.20	214.20	209.40	209.70	196.12	1,474,506
2023-01-25	213.60	215.80	212.30	213.50	199.68	1,097,801
2023-01-24	216.10	216.40	210.90	213.20	199.40	1,328,456
2023-01-23	214.60	215.70	213.40	214.70	200.80	620,519
2023-01-20	208.40	213.80	207.70	212.70	198.93	932,428
2023-01-19	212.10	212.40	206.90	207.00	193.60	1,269,865
2023-01-18	212.00	217.60	211.10	213.40	199.58	1,054,523
2023-01-17	214.00	214.90	210.50	210.80	197.15	962,369
2023-01-16	211.10	213.40	210.30	212.50	198.74	448,788
2023-01-13	210.90	211.90	209.60	210.90	197.24	705,053
2023-01-12	207.90	212.30	206.50	210.90	197.24	1,224,788
2023-01-11	207.00	208.40	203.20	207.00	193.60	1,545,970
2023-01-10	205.00	208.90	204.30	207.20	193.78	2,057,932
2023-01-09	192.25	207.70	192.25	207.00	193.60	2,055,906
2023-01-05	196.55	201.90	194.30	201.60	188.55	615,625
2023-01-04	196.05	198.15	192.05	194.50	181.91	1,019,825
2023-01-03	193.00	196.95	192.50	195.55	182.89	703,851
2023-01-02	189.85	193.35	189.85	193.35	180.83	340,808
2022-12-30	192.00	194.55	189.25	189.85	177.56	448,065
2022-12-29	192.05	194.40	190.40	192.95	180.46	455,419
2022-12-28	193.50	194.80	192.25	192.55	180.08	441,745
2022-12-27	191.00	194.75	190.80	193.30	180.78	222,572
2022-12-23	190.95	193.05	189.60	191.75	179.33	274,485
2022-12-22	194.55	195.50	189.75	189.85	177.56	443,685
2022-12-21	193.00	194.15	191.25	194.15	181.58	520,195

← NewerPage 16 of 22 · 1,261 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.