Epiroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	197.35	197.50	195.70	197.50	192.94	909,013
2025-08-07	196.10	198.60	195.95	196.90	192.36	1,724,580
2025-08-06	197.30	197.70	195.00	195.85	191.33	843,714
2025-08-05	196.75	197.10	195.50	196.55	192.02	1,001,323
2025-08-04	197.40	197.40	195.50	196.15	191.63	680,902
2025-08-01	197.35	197.45	194.50	196.15	191.63	1,014,342
2025-07-31	203.20	203.70	199.35	199.55	194.95	1,147,955
2025-07-30	204.10	205.50	202.90	203.50	198.81	788,605
2025-07-29	205.30	208.00	202.30	204.50	199.78	354,606
2025-07-28	210.10	210.10	203.70	205.00	200.27	700,464
2025-07-25	206.00	206.90	204.80	206.60	201.83	695,999
2025-07-24	207.50	209.10	206.20	206.60	201.83	810,806
2025-07-23	206.90	207.20	204.70	205.90	201.15	1,215,596
2025-07-22	205.20	206.60	204.30	204.30	199.59	909,080
2025-07-21	201.50	206.40	201.50	205.00	200.27	898,972
2025-07-18	220.90	223.40	200.30	200.50	195.88	3,642,959
2025-07-17	220.70	222.40	219.50	220.80	215.71	1,041,801
2025-07-16	214.50	220.80	213.50	217.70	212.68	1,138,486
2025-07-15	213.60	217.10	213.50	215.40	210.43	627,908
2025-07-14	215.10	215.10	211.80	212.80	207.89	548,648
2025-07-11	216.90	218.70	215.20	216.00	211.02	538,292
2025-07-10	213.20	218.20	212.60	217.90	212.87	491,525
2025-07-09	212.50	215.10	211.70	212.30	207.40	644,190
2025-07-08	212.00	212.60	210.60	212.00	207.11	813,829
2025-07-07	210.50	211.70	208.80	211.20	206.33	502,085
2025-07-04	210.20	211.90	209.50	210.60	205.74	390,566
2025-07-03	212.20	213.30	211.20	211.70	206.82	655,656
2025-07-02	208.40	212.30	207.50	211.90	207.01	866,111
2025-07-01	205.30	207.30	204.30	206.90	202.13	1,018,474
2025-06-30	213.40	213.80	205.40	205.40	200.66	4,125,472
2025-06-27	209.40	212.40	209.30	212.40	207.50	577,557
2025-06-26	206.70	209.00	205.80	207.60	202.81	545,118
2025-06-25	207.50	207.90	205.40	206.60	201.83	479,985
2025-06-24	210.00	212.30	206.10	206.60	201.83	1,135,632
2025-06-23	207.70	209.30	204.30	205.10	200.37	923,123
2025-06-19	208.40	210.40	207.80	207.80	203.01	1,461,487
2025-06-18	213.10	214.10	209.30	210.60	205.74	548,074
2025-06-17	213.00	215.10	211.70	212.80	207.89	797,979
2025-06-16	212.00	215.10	211.60	214.60	209.65	703,772
2025-06-13	208.40	212.80	208.30	211.80	206.91	906,616
2025-06-12	212.70	212.90	210.10	212.30	207.40	865,696
2025-06-11	217.30	217.70	213.70	214.10	209.16	934,516
2025-06-10	215.90	216.70	214.20	216.70	211.70	544,704
2025-06-09	216.20	218.70	215.40	215.90	210.92	507,657
2025-06-05	216.30	218.50	215.00	217.30	212.29	590,999
2025-06-04	214.00	216.40	213.40	216.30	211.31	585,339
2025-06-03	212.90	213.30	210.20	213.00	208.09	625,775
2025-06-02	212.70	213.90	210.20	212.50	207.60	1,123,731
2025-05-30	213.40	216.80	210.80	214.50	209.55	3,183,923
2025-05-28	214.20	216.00	213.50	214.40	209.45	531,693
2025-05-27	214.90	216.80	214.00	215.20	210.24	593,025
2025-05-26	213.50	216.00	212.80	215.10	210.14	423,971
2025-05-23	211.60	214.00	206.20	210.50	205.64	1,481,939
2025-05-22	218.50	219.20	211.90	213.70	208.77	1,162,702
2025-05-21	220.00	220.70	218.20	220.30	215.22	1,389,131
2025-05-20	222.30	222.60	218.60	220.60	215.51	1,635,313
2025-05-19	220.80	222.70	219.90	222.30	217.17	1,129,673
2025-05-16	224.30	225.40	220.20	221.10	216.00	828,362
2025-05-15	223.10	225.30	221.60	224.70	219.52	1,231,484
2025-05-14	223.80	224.10	221.00	223.70	218.54	1,550,822

← NewerPage 6 of 21 · 1,257 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.