Epiroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	222.60	224.10	221.10	222.70	217.56	823,101
2025-05-12	219.00	224.50	219.00	222.70	217.56	1,262,984
2025-05-09	213.60	216.80	213.60	215.90	210.92	904,707
2025-05-08	215.40	218.00	214.90	214.90	208.09	1,457,596
2025-05-07	213.40	215.90	212.20	214.20	207.41	1,159,407
2025-05-06	212.50	214.40	211.20	213.80	207.02	1,311,599
2025-05-05	214.20	214.20	212.20	212.90	206.15	676,169
2025-05-02	214.70	214.70	211.30	213.80	207.02	1,386,958
2025-04-30	207.30	209.00	203.30	208.80	202.18	1,237,340
2025-04-29	203.90	208.80	199.50	206.40	199.86	1,236,160
2025-04-28	206.00	207.40	201.40	202.00	195.60	1,317,342
2025-04-25	204.70	206.60	201.90	206.00	199.47	729,424
2025-04-24	199.00	203.60	197.80	203.10	196.66	1,040,922
2025-04-23	197.75	203.50	196.10	199.90	193.56	872,956
2025-04-22	191.60	195.30	190.50	195.30	189.11	1,187,837
2025-04-17	194.05	195.25	189.35	190.30	184.27	586,585
2025-04-16	188.95	193.95	187.00	193.95	187.80	1,535,831
2025-04-15	190.25	192.10	189.20	190.70	184.65	1,289,202
2025-04-14	188.80	190.25	186.05	189.25	183.25	940,830
2025-04-11	184.25	185.30	177.70	184.10	178.26	1,005,836
2025-04-10	193.20	193.20	182.50	183.05	177.25	1,199,379
2025-04-09	170.85	176.35	170.85	174.65	169.11	1,203,402
2025-04-08	180.60	181.45	176.90	176.90	171.29	2,298,948
2025-04-07	169.85	188.55	167.55	176.90	171.29	2,038,174
2025-04-04	187.30	189.90	178.65	181.95	176.18	1,294,485
2025-04-03	191.35	194.85	188.45	190.40	184.36	1,138,179
2025-04-02	195.30	198.85	193.55	197.95	191.67	1,057,478
2025-04-01	202.70	203.50	201.20	202.30	195.89	859,263
2025-03-31	202.80	202.90	199.80	201.10	194.72	1,135,582
2025-03-28	207.40	209.10	204.50	205.50	198.99	818,563
2025-03-27	209.10	210.30	207.70	209.70	203.05	815,888
2025-03-26	217.10	217.10	210.80	211.80	205.09	903,080
2025-03-25	213.50	215.80	211.00	215.80	208.96	1,022,377
2025-03-24	213.30	214.60	212.70	214.50	207.70	1,049,089
2025-03-21	213.70	214.30	210.90	211.80	205.09	1,297,662
2025-03-20	216.10	217.50	213.30	215.90	209.06	785,099
2025-03-19	214.50	216.50	213.70	216.10	209.25	1,041,052
2025-03-18	215.90	219.60	214.70	215.70	208.86	866,290
2025-03-17	214.30	214.90	212.30	214.70	207.89	735,501
2025-03-14	210.00	214.00	209.00	213.50	206.73	1,010,293
2025-03-13	209.40	211.00	205.80	209.70	203.05	1,006,068
2025-03-12	208.80	212.20	207.80	210.70	204.02	1,021,607
2025-03-11	216.00	216.20	205.90	207.00	200.44	1,895,764
2025-03-10	211.70	215.30	211.40	214.30	207.51	2,563,292
2025-03-07	208.50	212.50	206.50	211.50	204.79	1,141,149
2025-03-06	208.90	211.40	207.50	210.40	203.73	2,140,859
2025-03-05	204.30	209.30	203.30	208.40	201.79	1,703,079
2025-03-04	207.00	207.00	199.15	199.40	193.08	1,458,017
2025-03-03	209.40	212.00	208.20	210.60	203.92	752,559
2025-02-28	209.10	211.50	208.40	209.60	202.96	2,955,196
2025-02-27	214.90	215.10	211.20	211.60	204.89	671,659
2025-02-26	219.00	219.20	215.30	216.90	210.02	861,217
2025-02-25	215.30	216.80	214.20	216.40	209.54	581,313
2025-02-24	218.10	219.40	216.20	217.50	210.60	904,551
2025-02-21	218.90	221.60	217.90	218.60	211.67	1,204,759
2025-02-20	215.50	219.20	215.30	218.90	211.96	894,002
2025-02-19	219.20	219.20	213.80	215.30	208.47	1,299,812
2025-02-18	217.30	220.20	216.50	219.30	212.35	1,135,294
2025-02-17	215.90	217.10	214.20	216.90	210.02	514,365
2025-02-14	217.60	219.50	215.60	215.90	209.06	1,095,730

← NewerPage 7 of 21 · 1,260 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.