Epiroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	221.60	224.20	220.50	221.50	203.75	1,072,536
2022-01-10	232.00	233.60	220.00	220.50	202.83	1,041,085
2022-01-07	238.50	239.80	228.50	230.40	211.94	1,216,122
2022-01-05	237.40	240.30	237.40	237.50	218.47	775,827
2022-01-04	233.90	238.80	233.90	238.10	219.02	760,589
2022-01-03	229.40	234.70	229.40	233.40	214.70	483,688
2021-12-30	230.90	231.40	229.20	229.20	210.83	481,905
2021-12-29	230.50	232.50	229.00	231.00	212.49	443,375
2021-12-28	228.30	232.40	228.30	230.70	212.21	266,616
2021-12-27	229.00	231.60	228.40	228.40	210.10	443,776
2021-12-23	223.30	228.50	221.70	228.50	210.19	542,407
2021-12-22	221.10	222.40	218.90	222.40	204.58	534,384
2021-12-21	219.50	221.10	218.40	219.80	202.19	626,297
2021-12-20	215.20	220.10	213.70	217.50	200.07	648,509
2021-12-17	224.60	226.40	216.30	218.90	201.36	1,540,708
2021-12-16	224.30	226.20	221.80	225.60	207.52	789,606
2021-12-15	221.10	224.00	218.90	219.80	202.19	1,082,103
2021-12-14	225.70	228.00	220.90	220.90	203.20	662,283
2021-12-13	226.40	230.00	224.40	224.70	206.69	547,518
2021-12-10	227.10	228.80	224.30	224.70	206.69	662,630
2021-12-09	225.00	229.60	225.00	229.10	210.74	1,248,417
2021-12-08	225.70	230.80	224.60	224.60	206.60	896,297
2021-12-07	220.70	227.20	219.50	226.10	207.98	1,247,222
2021-12-06	218.80	222.00	218.10	221.20	203.47	619,912
2021-12-03	223.60	224.80	216.50	216.50	199.15	816,000
2021-12-02	219.10	221.80	217.40	221.80	204.03	970,815
2021-12-01	220.70	222.60	218.90	221.80	204.03	858,163
2021-11-30	216.40	221.40	213.60	219.40	201.82	2,711,006
2021-11-29	216.00	218.20	214.80	218.20	200.71	1,148,336
2021-11-26	212.60	216.50	212.40	213.60	196.48	1,126,513
2021-11-25	220.30	221.80	219.30	220.00	202.37	529,506
2021-11-24	220.60	222.20	217.90	219.80	202.19	756,395
2021-11-23	223.00	223.00	217.20	220.10	202.46	904,201
2021-11-22	221.30	225.70	221.00	224.40	206.42	890,918
2021-11-19	223.70	223.90	221.00	221.90	204.12	690,711
2021-11-18	224.50	225.20	222.10	223.50	205.59	640,096
2021-11-17	222.80	224.60	221.50	224.10	206.14	1,121,589
2021-11-16	224.70	226.60	223.00	225.00	206.97	721,097
2021-11-15	227.20	228.40	223.90	224.20	206.23	671,908
2021-11-12	222.60	227.80	222.40	227.60	209.36	778,507
2021-11-11	220.30	222.90	219.80	222.40	204.58	635,225
2021-11-10	222.90	223.30	217.70	219.80	202.19	720,220
2021-11-09	221.70	224.40	220.80	222.60	204.76	1,022,738
2021-11-08	220.60	222.60	218.40	221.60	203.84	796,796
2021-11-05	214.20	221.00	213.50	221.00	203.29	704,517
2021-11-04	215.50	216.00	213.20	215.60	198.32	1,075,820
2021-11-03	214.90	217.00	213.40	214.60	197.40	1,010,102
2021-11-02	214.00	216.40	213.40	214.90	197.68	721,731
2021-11-01	215.00	216.00	213.90	214.30	197.13	743,157
2021-10-29	214.00	214.90	212.00	213.70	196.57	1,172,407
2021-10-28	213.70	215.30	211.60	215.20	197.95	1,087,525
2021-10-27	217.70	219.40	213.90	213.90	196.76	1,154,670
2021-10-26	213.50	220.60	213.00	220.00	201.22	1,047,677
2021-10-25	215.40	215.90	210.40	213.90	195.64	824,001
2021-10-22	211.80	218.20	210.50	214.80	196.46	1,133,356
2021-10-21	198.55	212.40	198.55	211.00	192.99	1,686,414
2021-10-20	198.40	201.10	196.20	199.95	182.88	916,133
2021-10-19	198.60	201.20	198.20	199.30	182.29	720,079
2021-10-18	197.05	199.55	194.95	197.15	180.32	1,018,083
2021-10-15	195.65	197.30	194.05	197.30	180.46	1,153,399

← NewerPage 21 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.