Epiroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	204.20	208.90	202.20	203.50	187.19	814,796
2022-04-04	203.10	206.30	198.75	204.50	188.11	763,692
2022-04-01	202.00	204.90	200.20	202.80	186.55	734,580
2022-03-31	201.30	203.60	199.25	202.20	186.00	1,416,365
2022-03-30	205.60	205.60	196.95	199.40	183.42	1,102,173
2022-03-29	199.00	205.50	197.45	202.80	186.55	979,739
2022-03-28	194.20	195.35	191.55	194.55	178.96	1,189,410
2022-03-25	196.05	196.60	191.95	193.25	177.76	1,134,729
2022-03-24	203.60	206.30	194.55	196.00	180.29	2,045,826
2022-03-23	210.60	211.80	206.80	208.70	191.98	718,394
2022-03-22	212.20	212.40	209.10	210.30	193.45	775,148
2022-03-21	208.10	212.50	207.40	211.50	194.55	886,500
2022-03-18	212.80	213.90	208.00	208.50	191.79	2,448,998
2022-03-17	213.00	216.00	211.10	211.60	194.64	1,634,966
2022-03-16	213.50	214.50	206.60	210.80	193.91	1,488,390
2022-03-15	208.80	211.20	203.90	207.80	191.15	1,255,105
2022-03-14	209.00	215.30	205.90	210.70	193.82	1,574,841
2022-03-11	200.20	207.10	199.20	206.60	190.04	2,552,619
2022-03-10	196.50	200.10	192.60	199.90	183.88	2,201,860
2022-03-09	189.10	196.75	187.85	195.85	180.16	1,999,391
2022-03-08	179.25	189.50	178.55	186.00	171.09	2,279,979
2022-03-07	172.85	187.55	171.45	182.40	167.78	2,118,365
2022-03-04	177.75	178.90	174.35	175.95	161.85	1,360,023
2022-03-03	182.45	184.35	179.30	179.70	165.30	1,142,347
2022-03-02	171.50	184.55	168.55	183.20	168.52	1,649,553
2022-03-01	177.45	179.05	172.30	174.50	160.52	1,717,667
2022-02-28	180.50	182.45	173.40	179.05	164.70	2,361,914
2022-02-25	181.40	185.15	180.20	184.25	169.48	1,105,981
2022-02-24	178.90	183.10	176.65	180.50	166.04	1,422,653
2022-02-23	187.05	189.95	185.60	185.60	170.73	759,700
2022-02-22	182.95	190.05	182.60	188.20	173.12	1,002,162
2022-02-21	191.80	192.35	185.70	188.10	173.03	747,816
2022-02-18	191.70	191.70	188.25	190.10	174.87	607,718
2022-02-17	197.35	198.70	191.20	192.10	176.71	722,305
2022-02-16	194.70	197.35	194.00	197.25	181.44	701,846
2022-02-15	190.20	195.90	189.40	194.45	178.87	880,825
2022-02-14	188.60	190.90	185.55	189.90	174.68	786,829
2022-02-11	195.90	197.45	191.85	192.65	177.21	991,088
2022-02-10	202.30	202.90	197.05	197.85	182.00	764,107
2022-02-09	193.05	202.60	192.20	201.60	185.44	1,072,219
2022-02-08	195.95	197.65	193.75	195.50	179.83	650,480
2022-02-07	198.60	199.05	195.10	196.10	180.39	925,126
2022-02-04	203.60	204.40	195.90	196.95	181.17	824,848
2022-02-03	205.10	206.70	201.60	203.30	187.01	1,267,364
2022-02-02	201.70	205.60	201.40	205.60	189.12	1,101,496
2022-02-01	198.45	202.50	198.00	200.70	184.62	1,092,437
2022-01-31	195.70	199.45	195.50	197.00	181.21	1,145,195
2022-01-28	193.90	194.70	188.35	192.10	176.71	1,481,150
2022-01-27	194.25	195.70	187.45	193.50	177.99	2,152,936
2022-01-26	205.30	213.40	195.00	197.60	181.77	2,083,076
2022-01-25	208.60	211.40	204.00	205.40	188.94	2,578,480
2022-01-24	218.60	220.20	205.60	208.00	191.33	1,082,680
2022-01-21	219.00	220.00	215.90	219.80	202.19	1,479,509
2022-01-20	225.20	225.20	219.10	221.90	204.12	1,305,287
2022-01-19	213.00	221.40	212.50	218.30	200.81	1,349,398
2022-01-18	215.50	216.30	209.70	215.50	198.23	1,062,854
2022-01-17	214.00	217.00	213.10	215.80	198.51	721,963
2022-01-14	223.20	223.20	213.40	213.60	196.48	1,291,915
2022-01-13	224.00	224.90	220.30	223.20	205.31	1,009,153
2022-01-12	222.10	224.50	219.60	224.30	206.33	1,053,509

← NewerPage 20 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.