Epiroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	214.90	217.70	214.30	217.60	210.70	949,560
2025-02-12	210.60	213.40	209.60	213.10	206.34	696,948
2025-02-11	210.50	210.50	208.90	209.70	203.05	479,544
2025-02-10	211.10	211.20	209.60	211.20	204.50	932,497
2025-02-07	213.10	213.10	209.60	210.50	203.83	806,664
2025-02-06	207.80	213.40	207.40	212.70	205.96	1,155,570
2025-02-05	207.40	207.80	204.60	207.00	200.44	719,505
2025-02-04	208.50	209.70	206.50	208.70	202.08	996,972
2025-02-03	205.60	209.60	204.70	208.20	201.60	1,436,449
2025-01-31	213.30	214.60	211.20	212.10	205.38	1,041,601
2025-01-30	216.60	225.70	211.60	214.50	207.70	2,004,702
2025-01-29	219.00	220.00	215.20	217.20	210.31	1,090,301
2025-01-28	215.70	218.20	215.20	217.60	210.70	1,442,172
2025-01-27	211.90	215.30	210.80	215.00	208.18	1,163,579
2025-01-24	215.10	216.80	214.80	216.60	209.73	1,211,144
2025-01-23	208.20	215.30	208.00	214.00	207.22	2,301,777
2025-01-22	204.90	205.90	203.80	204.70	198.21	1,354,546
2025-01-21	202.70	204.40	201.30	204.40	197.92	1,238,102
2025-01-20	203.00	203.50	201.80	203.30	196.85	672,997
2025-01-17	202.00	202.80	200.00	202.70	196.27	779,104
2025-01-16	198.00	201.10	197.30	200.00	193.66	1,733,549
2025-01-15	193.75	196.45	193.10	196.45	190.22	765,576
2025-01-14	197.05	197.80	193.55	193.55	187.41	1,067,086
2025-01-13	190.95	192.60	190.40	191.95	185.86	511,034
2025-01-10	194.40	196.00	191.25	191.80	185.72	499,259
2025-01-09	190.50	194.15	190.35	194.00	187.85	841,380
2025-01-08	193.65	194.70	188.60	190.35	184.32	959,117
2025-01-07	193.70	197.35	192.80	194.65	188.48	753,884
2025-01-03	194.95	195.65	193.80	193.80	187.66	895,612
2025-01-02	193.75	195.60	193.45	195.50	189.30	602,105
2024-12-30	193.05	193.30	191.40	192.55	186.45	406,067
2024-12-27	191.85	194.10	191.85	193.45	187.32	689,895
2024-12-23	194.60	194.60	191.55	192.20	186.11	478,052
2024-12-20	194.60	195.50	192.00	195.35	189.16	975,680
2024-12-19	199.20	200.30	196.15	196.15	189.93	958,602
2024-12-18	203.50	205.00	202.10	203.30	196.85	795,673
2024-12-17	201.40	204.20	199.65	203.40	196.95	924,754
2024-12-16	200.90	201.20	197.45	199.50	193.18	773,053
2024-12-13	204.90	206.10	200.90	201.00	194.63	649,986
2024-12-12	207.30	208.30	204.90	205.40	198.89	803,289
2024-12-11	206.90	208.30	206.30	207.30	200.73	883,018
2024-12-10	209.00	209.50	207.50	207.80	201.21	2,099,389
2024-12-09	208.90	211.90	208.50	210.90	204.21	868,152
2024-12-06	206.00	209.40	205.90	208.90	202.28	1,163,951
2024-12-05	208.80	209.40	206.20	206.70	200.15	686,595
2024-12-04	210.90	212.20	208.30	209.10	202.47	758,409
2024-12-03	203.90	207.00	203.40	207.00	200.44	782,985
2024-12-02	197.50	203.70	197.25	203.40	196.95	663,584
2024-11-29	198.05	199.25	197.20	198.75	192.45	884,592
2024-11-28	196.40	198.70	195.65	198.05	191.77	633,105
2024-11-27	194.70	195.80	193.55	195.50	189.30	432,902
2024-11-26	193.90	196.40	193.30	195.00	188.82	1,020,863
2024-11-25	197.35	198.20	195.90	195.90	189.69	2,667,649
2024-11-22	196.15	197.15	193.50	196.00	189.79	1,476,729
2024-11-21	194.95	195.90	192.75	195.75	189.54	560,267
2024-11-20	197.40	197.93	194.95	194.95	188.77	440,276
2024-11-19	199.05	200.00	193.05	196.05	189.83	468,559
2024-11-18	198.80	199.05	196.60	198.40	192.11	575,280
2024-11-15	196.45	199.75	196.20	198.65	192.35	536,654
2024-11-14	198.65	200.20	196.90	198.25	191.96	907,411

← NewerPage 8 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.