Epiroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	150.00	153.15	148.80	152.25	141.11	1,107,597
2022-09-26	148.65	151.70	148.15	148.90	138.01	1,098,797
2022-09-23	150.30	151.35	147.35	149.35	138.43	1,311,153
2022-09-22	153.60	155.45	149.60	149.60	138.66	953,779
2022-09-21	155.65	157.35	155.25	156.45	145.01	922,570
2022-09-20	161.20	162.35	156.05	156.05	144.64	839,906
2022-09-19	159.65	160.80	157.70	160.00	148.30	524,037
2022-09-16	159.55	160.80	157.50	159.55	147.88	1,732,094
2022-09-15	164.55	166.30	161.45	161.50	149.69	1,657,075
2022-09-14	164.60	167.50	163.65	164.10	152.10	678,133
2022-09-13	173.40	175.50	167.55	167.55	155.30	1,023,777
2022-09-12	168.25	172.10	167.90	172.10	159.51	889,797
2022-09-09	164.15	169.40	163.30	167.05	154.83	717,507
2022-09-08	165.00	166.10	159.70	163.20	151.26	1,177,651
2022-09-07	162.10	163.25	159.45	161.50	149.69	766,825
2022-09-06	161.65	164.95	161.55	164.20	152.19	818,189
2022-09-05	160.45	162.50	158.60	161.75	149.92	650,624
2022-09-02	158.15	163.85	156.45	163.85	151.87	670,968
2022-09-01	162.50	162.50	156.35	156.35	144.92	1,056,322
2022-08-31	167.75	167.80	163.65	163.65	151.68	1,463,690
2022-08-30	167.40	170.80	165.75	166.45	154.28	515,630
2022-08-29	165.90	168.05	164.55	166.80	154.60	501,184
2022-08-26	170.85	171.55	167.40	167.80	155.53	636,364
2022-08-25	169.50	171.20	166.55	170.10	157.66	646,292
2022-08-24	166.80	169.70	164.95	168.50	156.18	1,061,695
2022-08-23	167.30	169.55	166.00	167.10	154.88	1,207,043
2022-08-22	172.85	173.05	167.90	168.05	155.76	680,060
2022-08-19	175.00	176.15	173.15	173.15	160.49	559,645
2022-08-18	173.65	178.20	172.40	175.75	162.90	505,846
2022-08-17	178.85	179.90	173.25	173.65	160.95	1,084,444
2022-08-16	177.15	179.05	175.10	178.85	165.77	451,399
2022-08-15	177.60	179.75	176.25	176.40	163.50	443,537
2022-08-12	178.45	179.35	176.85	177.60	164.61	453,386
2022-08-11	179.55	180.75	176.20	177.75	164.75	588,533
2022-08-10	171.45	178.40	170.65	178.40	165.35	853,052
2022-08-09	175.50	175.70	171.30	172.50	159.88	906,740
2022-08-08	176.30	177.90	175.40	175.45	162.62	365,181
2022-08-05	177.40	178.55	173.45	174.60	161.83	852,148
2022-08-04	174.15	178.40	174.00	177.50	164.52	698,701
2022-08-03	173.35	175.50	173.00	173.35	160.67	888,400
2022-08-02	172.50	174.40	170.75	173.60	160.90	1,068,109
2022-08-01	178.25	179.40	174.45	174.65	161.88	529,778
2022-07-29	173.00	179.45	173.00	178.70	165.63	1,208,713
2022-07-28	166.75	173.60	166.70	173.25	160.58	863,918
2022-07-27	168.75	169.35	164.65	165.20	153.12	1,149,763
2022-07-26	166.65	171.70	166.65	168.25	155.94	955,884
2022-07-25	168.35	169.85	167.50	168.05	155.76	660,595
2022-07-22	167.35	170.75	164.70	169.90	157.47	651,429
2022-07-21	164.00	168.45	162.65	168.10	155.81	2,032,760
2022-07-20	170.95	176.50	161.90	165.40	153.30	2,870,603
2022-07-19	166.05	170.55	162.95	170.45	157.98	1,104,717
2022-07-18	165.50	168.70	162.95	167.35	155.11	903,347
2022-07-15	161.80	163.85	158.10	163.85	151.87	1,449,185
2022-07-14	162.90	163.95	158.95	161.50	149.69	1,150,992
2022-07-13	165.30	167.85	160.95	163.00	151.08	846,839
2022-07-12	157.55	165.30	157.55	165.30	153.21	1,382,479
2022-07-11	167.80	168.00	163.30	164.55	152.52	1,078,887
2022-07-08	167.60	170.30	165.00	169.80	157.38	904,124
2022-07-07	163.75	168.30	161.85	167.05	154.83	1,007,726
2022-07-06	159.55	163.00	159.55	162.30	150.43	932,982

← NewerPage 18 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.