Epiroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	245.70	246.70	238.60	241.20	237.78	1,569,920
2026-04-27	250.50	251.50	245.20	246.30	242.81	1,389,941
2026-04-24	250.60	255.20	248.20	250.20	246.65	1,294,569
2026-04-23	249.00	255.30	247.80	253.10	249.51	1,357,760
2026-04-22	249.80	253.50	246.00	251.50	247.94	2,215,178
2026-04-21	253.00	253.50	247.80	248.80	245.27	991,024
2026-04-20	251.90	252.70	250.20	251.60	248.03	1,238,642
2026-04-17	246.70	256.20	246.00	254.90	251.29	1,569,292
2026-04-16	250.00	251.30	246.90	248.00	244.49	1,135,944
2026-04-15	254.40	254.90	249.30	249.30	245.77	1,663,923
2026-04-14	256.80	258.20	253.80	254.40	250.79	1,236,557
2026-04-13	251.30	254.20	249.80	254.20	250.60	1,383,566
2026-04-10	252.20	258.20	250.30	256.80	253.16	2,822,065
2026-04-09	249.30	252.90	248.80	250.50	246.95	2,424,482
2026-04-08	246.90	252.20	244.50	250.60	247.05	2,420,529
2026-04-07	235.70	243.30	231.90	234.20	230.88	1,629,292
2026-04-02	229.70	232.40	229.50	232.30	229.01	834,232
2026-04-01	238.00	239.60	235.20	237.90	234.53	1,748,891
2026-03-31	224.40	229.90	223.40	229.10	225.85	2,324,238
2026-03-30	223.40	227.20	222.30	222.60	219.45	2,153,064
2026-03-27	226.80	227.30	221.80	223.30	220.14	1,749,022
2026-03-26	228.40	228.90	225.10	226.70	223.49	1,090,677
2026-03-25	228.20	230.50	227.20	229.40	226.15	1,393,967
2026-03-24	223.50	224.40	217.90	224.40	221.22	1,636,226
2026-03-23	212.50	227.20	210.10	223.50	220.33	1,745,866
2026-03-20	222.60	224.00	216.10	218.10	215.01	4,197,659
2026-03-19	231.80	231.80	219.60	219.60	216.49	2,450,679
2026-03-18	239.00	242.00	234.90	236.90	233.54	1,603,597
2026-03-17	237.40	241.20	236.60	236.70	233.35	964,520
2026-03-16	239.80	242.00	237.30	238.30	234.92	1,537,303
2026-03-13	246.40	246.40	238.50	239.20	235.81	1,577,203
2026-03-12	246.70	251.60	244.00	249.20	245.67	1,836,374
2026-03-11	246.50	246.90	242.80	244.00	240.54	1,603,822
2026-03-10	245.10	249.60	243.60	247.80	244.29	1,690,781
2026-03-09	237.40	238.40	234.00	236.50	233.15	2,136,354
2026-03-06	250.20	251.60	239.40	244.60	241.13	2,696,872
2026-03-05	253.70	257.10	247.20	248.60	245.08	2,106,179
2026-03-04	258.70	259.30	253.60	254.70	251.09	3,531,222
2026-03-03	264.00	264.40	256.10	258.70	255.03	1,604,941
2026-03-02	267.10	269.60	264.30	267.20	263.41	1,272,962
2026-02-27	270.50	274.50	269.80	271.90	268.05	3,451,420
2026-02-26	266.80	271.90	265.60	268.40	264.60	1,857,243
2026-02-25	266.70	270.60	266.20	266.90	263.12	2,045,173
2026-02-24	265.00	268.00	264.50	266.70	262.92	1,437,904
2026-02-23	259.20	264.60	258.60	264.40	260.65	1,908,866
2026-02-20	258.70	260.90	256.90	259.20	255.53	1,570,797
2026-02-19	257.90	258.80	256.90	258.70	255.03	1,139,775
2026-02-18	255.80	259.30	255.20	258.80	255.13	2,035,209
2026-02-17	258.40	258.60	251.00	255.80	252.18	1,587,919
2026-02-16	260.10	260.90	258.20	258.80	255.13	1,083,580
2026-02-13	260.00	260.60	254.60	260.10	256.41	1,775,325
2026-02-12	266.80	267.00	260.30	260.70	257.01	2,182,506
2026-02-11	265.50	269.80	263.20	266.10	262.33	1,876,394
2026-02-10	272.70	272.70	264.70	265.20	261.44	1,785,974
2026-02-09	269.70	270.30	266.80	269.10	265.29	1,304,765
2026-02-06	266.30	269.10	264.20	269.10	265.29	2,084,476
2026-02-05	265.20	266.20	262.20	265.50	261.74	2,169,279
2026-02-04	263.40	270.60	263.10	265.20	261.44	2,997,904
2026-02-03	255.80	262.30	254.50	261.80	258.09	2,241,395
2026-02-02	245.60	253.20	242.10	253.00	249.41	1,710,145

← NewerPage 3 of 5 · 249 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.