Epiroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	208.30	208.80	202.30	203.80	200.91	1,263,389
2025-10-29	216.90	217.20	205.40	208.30	205.35	2,790,585
2025-10-28	222.40	225.30	222.30	223.40	220.23	1,052,660
2025-10-27	223.20	224.70	223.00	223.70	220.53	931,287
2025-10-24	222.40	225.80	222.10	222.50	219.35	944,669
2025-10-23	217.40	223.10	217.10	222.00	218.85	1,724,524
2025-10-22	217.20	218.60	217.00	217.40	214.32	1,499,754
2025-10-21	219.90	220.30	217.30	218.50	215.40	1,916,887
2025-10-20	214.40	220.60	210.30	220.20	217.08	2,008,269
2025-10-17	210.80	215.40	210.50	213.90	210.87	1,416,107
2025-10-16	212.60	213.30	210.60	213.30	210.28	882,234
2025-10-15	209.20	211.80	208.10	211.60	208.60	1,416,837
2025-10-14	206.50	208.00	205.20	207.00	204.07	886,483
2025-10-13	209.70	211.40	207.00	208.80	205.84	790,087
2025-10-10	211.90	214.30	210.50	210.60	205.74	873,883
2025-10-09	215.00	215.80	211.20	211.80	206.91	1,266,687
2025-10-08	213.80	217.30	212.70	214.70	209.75	1,818,672
2025-10-07	212.00	214.20	210.50	213.80	208.87	2,618,854
2025-10-06	209.80	213.30	208.70	211.70	206.82	3,064,097
2025-10-03	203.30	208.00	203.20	208.00	203.20	1,680,371
2025-10-02	199.50	204.10	199.50	202.40	197.73	2,204,386
2025-10-01	197.60	199.45	196.60	198.50	193.92	1,654,284
2025-09-30	194.55	198.40	194.45	198.40	193.82	2,112,637
2025-09-29	198.15	198.15	193.50	195.45	190.94	1,374,862
2025-09-26	197.10	198.05	194.50	197.00	192.46	1,751,985
2025-09-25	199.00	199.65	196.00	196.40	191.87	2,191,258
2025-09-24	199.75	200.00	196.70	198.80	194.21	1,666,321
2025-09-23	199.40	201.70	198.40	200.90	196.27	1,448,771
2025-09-22	201.00	201.60	197.80	198.80	194.21	787,138
2025-09-19	203.40	203.80	201.50	201.50	196.85	2,465,126
2025-09-18	202.30	204.20	201.40	202.90	198.22	742,056
2025-09-17	201.70	202.10	200.10	200.70	196.07	1,073,048
2025-09-16	204.30	204.90	200.40	201.10	196.46	1,057,152
2025-09-15	204.90	207.50	202.00	203.90	199.20	1,304,546
2025-09-12	202.00	206.20	202.00	204.00	199.29	800,483
2025-09-11	202.20	202.30	199.60	201.50	196.85	1,786,459
2025-09-10	205.10	205.10	201.70	201.70	197.05	1,331,905
2025-09-09	203.10	204.90	202.40	204.10	199.39	1,577,894
2025-09-08	201.40	202.90	200.80	202.40	197.73	2,011,332
2025-09-05	198.45	201.50	198.10	200.40	195.78	858,079
2025-09-04	196.90	198.25	196.20	197.50	192.94	774,924
2025-09-03	195.20	198.15	194.70	196.85	192.31	905,232
2025-09-02	198.70	199.05	193.85	194.35	189.87	1,434,996
2025-09-01	197.50	199.05	197.15	198.80	194.21	445,104
2025-08-29	199.35	199.90	197.55	197.60	193.04	823,100
2025-08-28	198.65	200.40	198.20	199.85	195.24	816,139
2025-08-27	197.95	198.75	196.70	198.25	193.68	869,182
2025-08-26	197.00	199.10	196.45	197.65	193.09	1,860,009
2025-08-25	200.30	201.30	197.55	197.90	193.34	802,384
2025-08-22	195.90	201.20	195.80	200.30	195.68	926,600
2025-08-21	196.20	198.30	195.55	196.45	191.92	909,869
2025-08-20	196.10	197.25	195.15	196.00	191.48	1,248,252
2025-08-19	193.70	197.45	193.70	196.90	192.36	1,482,849
2025-08-18	194.20	194.65	192.40	193.00	188.55	525,160
2025-08-15	195.20	196.05	194.00	194.60	190.11	1,223,734
2025-08-14	193.00	195.05	192.50	193.60	189.13	1,272,036
2025-08-13	196.20	196.45	194.60	194.75	190.26	889,453
2025-08-12	195.85	196.45	194.30	195.35	190.84	686,787
2025-08-11	197.80	197.80	194.85	194.85	190.36	594,324
2025-08-08	197.35	197.50	195.70	197.50	192.94	909,013

← NewerPage 5 of 21 · 1,259 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.