Epiroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	162.25	163.30	157.05	158.25	146.68	1,564,385
2022-07-04	160.45	163.45	159.85	160.85	149.09	729,403
2022-07-01	157.50	163.15	155.45	158.35	146.77	912,985
2022-06-30	159.90	161.00	156.55	157.95	146.40	1,587,099
2022-06-29	162.20	165.15	159.75	163.95	151.96	1,232,588
2022-06-28	163.30	165.30	162.20	163.90	151.91	789,624
2022-06-27	160.60	166.15	160.60	163.15	151.22	1,643,938
2022-06-23	164.85	165.00	158.15	159.00	147.37	714,477
2022-06-22	167.10	167.40	163.25	165.80	153.67	1,002,193
2022-06-21	170.35	173.10	168.05	169.00	156.64	906,199
2022-06-20	168.25	171.20	167.95	169.30	156.92	787,757
2022-06-17	174.45	178.00	168.85	168.85	156.50	2,536,304
2022-06-16	176.50	177.35	172.50	174.75	161.97	864,208
2022-06-15	178.85	179.35	175.95	177.35	164.38	1,235,810
2022-06-14	181.60	183.40	176.25	177.20	164.24	978,946
2022-06-13	180.75	182.15	178.75	180.00	166.84	1,213,706
2022-06-10	188.25	190.30	182.65	183.35	169.94	690,405
2022-06-09	194.65	195.20	187.55	189.30	175.46	808,394
2022-06-08	194.25	195.95	193.00	194.85	180.60	567,302
2022-06-07	199.50	199.50	191.80	193.70	179.53	804,158
2022-06-03	196.55	197.25	194.35	196.35	181.99	555,531
2022-06-02	190.85	195.75	188.90	195.55	181.25	652,893
2022-06-01	191.00	192.75	186.45	189.60	175.73	1,895,819
2022-05-31	189.60	191.75	183.70	188.90	175.08	5,234,514
2022-05-30	193.45	196.35	191.45	193.55	179.39	838,446
2022-05-27	186.55	193.05	184.35	191.95	177.91	1,346,261
2022-05-25	191.00	191.85	183.95	183.95	170.50	853,480
2022-05-24	187.20	190.85	187.20	189.25	175.41	1,388,618
2022-05-23	189.25	190.80	187.30	188.70	174.90	1,346,508
2022-05-20	185.95	190.35	185.35	186.60	172.95	1,189,581
2022-05-19	180.65	184.35	177.85	184.00	170.54	1,068,577
2022-05-18	185.00	187.55	183.45	184.00	170.54	944,401
2022-05-17	183.75	187.60	180.50	184.65	171.15	795,757
2022-05-16	182.15	184.50	179.50	182.40	169.06	581,733
2022-05-13	179.95	184.10	178.40	182.90	169.52	775,324
2022-05-12	178.45	180.00	173.20	177.55	164.56	1,458,592
2022-05-11	175.90	181.50	173.20	180.75	167.53	1,635,642
2022-05-10	177.20	182.30	175.65	175.80	162.94	1,621,786
2022-05-09	182.90	183.65	174.80	175.15	162.34	1,404,059
2022-05-06	195.80	195.80	179.65	185.05	171.52	1,492,544
2022-05-05	201.40	203.10	195.65	195.65	181.34	971,132
2022-05-04	200.80	201.30	196.90	197.75	183.29	779,744
2022-05-03	198.95	202.80	197.30	201.20	186.48	1,384,485
2022-05-02	200.40	200.50	180.00	197.55	183.10	762,684
2022-04-29	201.00	203.70	199.85	201.60	186.86	962,861
2022-04-28	204.20	204.50	195.10	198.45	183.94	1,868,279
2022-04-27	199.10	204.00	197.70	203.10	188.25	1,496,528
2022-04-26	201.00	204.50	197.95	197.95	183.47	1,738,119
2022-04-25	204.50	208.50	195.70	198.65	182.73	1,896,069
2022-04-22	209.80	211.30	202.90	206.40	189.86	1,292,872
2022-04-21	205.70	212.60	204.00	211.80	194.83	1,533,354
2022-04-20	198.20	205.30	196.00	204.50	188.11	1,674,470
2022-04-19	193.00	199.25	191.40	198.45	182.55	1,308,773
2022-04-14	194.80	194.80	190.75	193.00	177.53	473,669
2022-04-13	194.45	195.15	192.30	192.85	177.40	853,745
2022-04-12	191.95	196.15	191.45	194.30	178.73	1,208,243
2022-04-11	196.15	197.05	192.05	193.90	178.36	1,102,230
2022-04-08	196.45	197.55	194.35	197.05	181.26	1,176,420
2022-04-07	194.70	196.90	193.30	194.45	178.87	1,073,021
2022-04-06	203.80	206.10	191.65	194.35	178.78	1,962,462

← NewerPage 19 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.