Epiroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	190.75	192.10	190.00	191.15	178.77	662,028
2022-12-19	189.55	192.60	189.55	192.30	179.85	791,069
2022-12-16	197.65	197.65	188.50	189.00	176.76	2,059,003
2022-12-15	199.70	199.70	194.20	198.25	185.41	2,166,986
2022-12-14	201.90	203.30	199.55	202.00	188.92	1,276,230
2022-12-13	193.45	202.50	192.60	200.70	187.70	1,223,537
2022-12-12	192.75	195.20	192.05	193.25	180.74	484,967
2022-12-09	194.15	194.85	192.80	193.95	181.39	688,289
2022-12-08	193.65	194.75	192.50	192.80	180.32	814,260
2022-12-07	196.35	197.00	191.95	193.60	181.06	1,187,646
2022-12-06	200.10	201.30	197.05	197.10	184.34	1,177,389
2022-12-05	202.00	203.20	200.00	200.30	187.33	554,237
2022-12-02	199.95	201.90	199.20	200.70	187.70	652,465
2022-12-01	201.70	203.00	198.35	200.00	187.05	832,046
2022-11-30	198.75	202.20	197.35	199.90	186.96	2,819,426
2022-11-29	197.15	198.70	196.65	197.45	184.67	769,050
2022-11-28	198.00	198.60	196.30	196.30	183.59	776,829
2022-11-25	197.80	200.10	197.10	198.75	185.88	824,208
2022-11-24	197.05	198.65	196.35	198.00	185.18	682,376
2022-11-23	193.55	198.40	193.05	197.75	184.95	926,203
2022-11-22	187.70	194.45	187.70	193.40	180.88	719,482
2022-11-21	189.00	190.35	187.35	189.00	176.76	522,634
2022-11-18	188.30	190.40	187.00	189.10	176.86	990,949
2022-11-17	188.65	190.00	184.50	186.85	174.75	818,312
2022-11-16	191.25	192.00	187.75	188.45	176.25	865,097
2022-11-15	195.50	196.65	189.45	190.85	178.49	1,667,686
2022-11-14	197.30	200.20	194.20	194.80	182.19	1,356,699
2022-11-11	193.00	201.60	192.40	198.60	185.74	2,141,393
2022-11-10	182.05	192.60	180.90	191.00	178.63	1,204,994
2022-11-09	183.10	183.80	180.15	183.05	171.20	810,269
2022-11-08	179.05	183.85	177.15	183.60	171.71	1,029,950
2022-11-07	175.35	182.30	172.95	179.65	168.02	1,196,607
2022-11-04	169.45	174.05	167.60	173.75	162.50	372,884
2022-11-03	168.85	168.85	165.45	168.05	157.17	581,276
2022-11-02	171.20	172.20	169.65	170.80	159.74	716,163
2022-11-01	171.75	174.20	169.40	170.75	159.69	595,141
2022-10-31	169.95	169.95	166.95	169.05	158.10	842,999
2022-10-28	170.00	170.45	165.30	169.25	158.29	1,109,148
2022-10-27	171.35	174.50	168.80	171.95	160.82	1,346,044
2022-10-26	171.75	178.15	163.00	172.50	161.33	2,116,539
2022-10-25	171.85	174.90	169.55	174.80	163.48	951,526
2022-10-24	166.80	173.00	166.60	172.40	161.24	814,587
2022-10-21	164.05	166.05	161.60	165.60	154.88	586,819
2022-10-20	167.35	169.35	164.85	167.25	155.02	1,264,508
2022-10-19	175.80	176.30	168.00	168.00	155.71	963,230
2022-10-18	173.30	177.75	172.60	175.35	162.53	1,095,608
2022-10-17	164.25	173.45	161.55	171.80	159.24	1,399,430
2022-10-14	166.95	167.90	163.80	164.05	152.05	786,618
2022-10-13	160.50	165.65	158.15	164.65	152.61	953,453
2022-10-12	162.55	163.75	158.90	160.75	148.99	1,221,975
2022-10-11	160.00	162.70	158.25	161.95	150.11	1,110,824
2022-10-10	160.00	162.10	158.55	160.70	148.95	670,663
2022-10-07	163.40	164.55	159.70	160.85	149.09	857,977
2022-10-06	166.80	166.80	163.30	163.95	151.96	545,603
2022-10-05	165.40	166.75	162.80	163.55	151.59	1,177,736
2022-10-04	162.20	168.05	160.85	167.40	155.16	1,038,749
2022-10-03	156.45	160.05	154.75	160.00	148.30	757,136
2022-09-30	156.90	161.10	155.60	160.15	148.44	1,196,214
2022-09-29	157.80	157.80	153.40	155.65	144.27	1,626,299
2022-09-28	149.70	158.55	149.10	158.25	146.68	1,625,325

← NewerPage 17 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.