Epiroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	252.50	254.00	249.40	249.70	246.16	1,792,946
2026-01-29	252.20	260.20	251.20	254.90	251.29	2,875,689
2026-01-28	253.50	254.50	249.20	251.20	247.64	1,776,000
2026-01-27	248.30	252.90	243.50	252.40	248.82	4,213,780
2026-01-26	228.20	245.10	221.60	244.70	241.23	4,194,896
2026-01-23	225.10	228.00	224.30	227.60	224.37	2,305,486
2026-01-22	231.60	231.80	225.10	225.10	221.91	3,345,451
2026-01-21	227.50	230.50	226.30	230.40	227.13	1,212,084
2026-01-20	224.40	228.30	224.20	227.50	224.28	1,270,283
2026-01-19	224.70	226.70	223.20	225.60	222.40	1,059,747
2026-01-16	229.20	230.20	228.10	228.70	225.46	1,068,566
2026-01-15	225.40	228.90	225.40	228.70	225.46	1,304,940
2026-01-14	222.80	225.80	222.80	225.70	222.50	1,448,146
2026-01-13	224.90	225.20	220.40	221.90	218.76	1,953,968
2026-01-12	222.60	224.70	222.10	224.50	221.32	1,612,900
2026-01-09	219.10	222.40	217.80	222.20	219.05	1,695,912
2026-01-08	220.30	220.40	217.30	218.90	215.80	1,195,533
2026-01-07	217.10	222.60	215.40	221.20	218.07	1,593,716
2026-01-05	211.10	215.70	211.10	214.00	210.97	956,758
2026-01-02	209.70	211.40	208.40	210.20	207.22	888,542
2025-12-30	206.20	210.70	205.80	209.90	206.93	1,691,858
2025-12-29	206.30	207.00	204.80	206.20	203.28	1,000,303
2025-12-23	207.30	207.50	205.00	205.70	202.79	905,405
2025-12-22	206.80	207.70	205.60	207.00	204.07	1,070,908
2025-12-19	207.70	208.60	206.50	206.70	203.77	2,926,875
2025-12-18	204.70	208.80	204.30	208.20	205.25	1,516,616
2025-12-17	208.30	209.60	204.90	205.20	202.29	2,107,395
2025-12-16	212.20	212.60	208.40	209.10	206.14	2,249,965
2025-12-15	211.70	214.70	211.10	213.10	210.08	1,108,212
2025-12-12	213.90	215.30	211.10	211.10	208.11	1,265,236
2025-12-11	212.40	214.40	210.90	213.20	210.18	970,793
2025-12-10	213.00	213.10	211.30	211.90	208.90	1,295,565
2025-12-09	213.60	215.00	211.90	213.50	210.47	3,840,681
2025-12-08	210.00	211.70	209.40	211.50	208.50	940,660
2025-12-05	207.00	210.80	205.00	210.50	207.52	1,563,931
2025-12-04	205.90	207.90	204.40	206.50	203.57	2,784,832
2025-12-03	201.30	203.30	201.00	203.00	200.12	2,089,207
2025-12-02	202.60	202.60	200.20	200.70	197.86	1,138,388
2025-12-01	202.30	202.60	200.80	202.30	199.43	982,073
2025-11-28	202.30	203.30	202.00	202.60	199.73	1,044,907
2025-11-27	202.00	203.50	201.80	202.30	199.43	741,882
2025-11-26	200.70	203.20	200.40	202.40	199.53	846,774
2025-11-25	196.10	201.00	194.55	200.10	197.26	1,531,189
2025-11-24	192.90	196.80	192.80	196.10	193.32	2,140,951
2025-11-21	187.45	191.85	186.60	191.60	188.88	1,278,864
2025-11-20	191.15	191.15	188.95	190.80	188.10	914,580
2025-11-19	188.70	190.25	188.05	189.30	186.62	859,317
2025-11-18	192.00	192.35	187.90	189.00	186.32	1,117,708
2025-11-17	195.25	195.50	193.85	194.10	191.35	897,201
2025-11-14	195.25	195.80	192.65	195.80	193.03	944,920
2025-11-13	199.90	201.00	196.10	196.35	193.57	1,061,745
2025-11-12	200.80	200.90	198.85	199.50	196.67	812,252
2025-11-11	198.10	200.70	197.20	200.60	197.76	972,964
2025-11-10	198.50	199.55	197.35	198.10	195.29	869,692
2025-11-07	196.15	197.25	195.15	196.65	193.86	1,027,509
2025-11-06	198.80	199.80	195.90	195.90	193.12	993,314
2025-11-05	195.45	199.80	194.50	199.40	196.57	1,096,832
2025-11-04	195.20	199.80	195.20	197.20	194.41	1,576,006
2025-11-03	200.50	201.20	196.25	197.50	194.70	1,299,196
2025-10-31	204.10	204.80	201.20	201.20	198.35	814,960

← NewerPage 4 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.