Epiroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	201.70	201.70	196.85	198.05	191.77	1,102,363
2024-11-12	208.20	208.40	202.00	202.00	195.60	1,039,520
2024-11-11	213.10	214.60	210.90	210.90	204.21	751,736
2024-11-08	214.80	214.80	210.50	211.60	204.89	611,886
2024-11-07	210.60	217.20	210.60	215.70	208.86	802,504
2024-11-06	211.00	215.90	208.90	209.80	203.15	619,162
2024-11-05	208.40	211.00	206.50	210.30	203.63	675,387
2024-11-04	209.20	210.00	207.40	207.80	201.21	811,105
2024-11-01	208.90	208.90	207.80	208.80	202.18	456,698
2024-10-31	208.30	209.30	206.60	207.40	200.82	1,046,540
2024-10-30	215.70	216.30	210.00	210.30	203.63	1,559,936
2024-10-29	217.60	219.90	216.30	216.30	209.44	1,024,477
2024-10-28	215.00	218.00	214.60	217.10	210.22	915,059
2024-10-25	208.80	215.00	207.50	213.90	207.12	1,540,889
2024-10-24	207.60	210.80	206.00	206.50	199.95	854,024
2024-10-23	207.70	209.20	205.90	207.60	201.02	1,001,732
2024-10-22	209.50	210.50	205.90	208.00	201.41	731,322
2024-10-21	212.00	212.10	206.50	208.30	201.70	864,537
2024-10-18	210.60	214.10	209.10	212.90	204.31	867,394
2024-10-17	210.50	210.90	208.20	208.60	200.18	851,335
2024-10-16	208.50	212.20	205.90	210.80	202.30	987,843
2024-10-15	213.00	215.60	209.50	209.60	201.14	967,534
2024-10-14	214.00	214.60	210.50	213.20	204.60	855,518
2024-10-11	212.10	215.00	211.80	214.30	205.65	659,521
2024-10-10	214.00	214.20	209.40	212.30	203.73	1,019,400
2024-10-09	211.60	214.40	211.30	214.00	205.37	1,307,649
2024-10-08	212.30	213.50	210.00	211.10	202.58	1,025,422
2024-10-07	216.90	217.10	213.00	216.00	207.29	665,377
2024-10-04	213.40	219.20	212.00	216.60	207.86	725,177
2024-10-03	217.00	217.60	212.50	212.60	204.02	871,195
2024-10-02	217.20	218.90	215.90	218.70	209.88	703,407
2024-10-01	219.00	220.00	213.70	216.90	208.15	1,643,571
2024-09-30	219.20	220.70	217.90	219.50	210.64	1,465,641
2024-09-27	215.50	219.80	215.00	219.10	210.26	2,008,035
2024-09-26	209.20	216.70	208.60	214.70	206.04	1,598,869
2024-09-25	205.00	207.00	203.70	206.00	197.69	1,057,429
2024-09-24	204.20	207.70	203.70	205.90	197.59	1,457,779
2024-09-23	198.65	201.20	195.40	200.40	192.32	830,809
2024-09-20	200.50	201.80	195.60	196.00	188.09	1,587,235
2024-09-19	194.90	202.00	194.80	200.50	192.41	1,236,838
2024-09-18	193.55	194.30	191.90	192.85	185.07	555,038
2024-09-17	193.75	195.90	192.20	193.70	185.89	1,795,461
2024-09-16	192.90	194.75	192.35	193.80	185.98	764,679
2024-09-13	190.60	193.45	190.35	193.45	185.65	889,254
2024-09-12	190.80	193.50	189.40	190.15	182.48	652,851
2024-09-11	189.85	191.05	187.45	188.05	180.46	759,407
2024-09-10	189.05	190.20	186.00	186.35	178.83	457,460
2024-09-09	187.55	190.25	187.55	189.10	181.47	490,711
2024-09-06	187.25	189.65	186.00	187.00	179.46	840,887
2024-09-05	186.45	188.45	185.50	188.20	180.61	636,517
2024-09-04	187.70	189.10	185.75	187.05	179.50	956,714
2024-09-03	195.75	197.70	191.75	191.80	184.06	852,424
2024-09-02	197.65	197.65	195.15	196.15	188.24	348,422
2024-08-30	198.90	199.50	197.40	197.80	189.82	1,813,073
2024-08-29	196.10	200.10	196.10	198.90	190.88	719,951
2024-08-28	196.25	198.10	195.25	196.25	188.33	378,858
2024-08-27	197.70	198.20	195.95	197.00	189.05	374,590
2024-08-26	196.85	198.00	195.80	197.20	189.24	260,217
2024-08-23	192.95	197.55	192.65	196.95	189.00	648,464
2024-08-22	194.70	195.70	193.30	194.65	186.80	445,151

← NewerPage 9 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.