Epiroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	177.80	179.30	177.70	178.00	169.85	284,540
2024-08-20	178.00	178.70	177.30	177.90	169.75	93,631
2024-08-19	177.20	180.40	177.20	178.00	169.85	170,243
2024-08-16	179.00	179.60	176.00	177.20	169.08	119,814
2024-08-15	175.60	179.90	175.60	178.60	170.42	314,841
2024-08-14	175.50	176.60	174.70	175.40	167.37	216,957
2024-08-13	172.10	175.00	172.10	175.00	166.98	288,239
2024-08-12	171.90	174.00	171.30	172.00	164.12	150,504
2024-08-09	171.60	172.70	170.70	171.90	164.03	109,596
2024-08-08	171.70	171.70	169.20	171.20	163.36	207,040
2024-08-07	169.80	172.30	169.50	171.80	163.93	297,013
2024-08-06	171.10	171.20	166.60	168.60	160.88	382,056
2024-08-05	163.80	169.80	161.80	169.60	161.83	569,340
2024-08-02	175.30	175.70	169.80	170.40	162.59	264,662
2024-08-01	179.90	180.20	176.60	176.60	168.51	147,063
2024-07-31	181.00	183.20	179.60	179.90	171.66	375,709
2024-07-30	178.90	180.80	178.90	178.90	170.71	119,647
2024-07-29	179.90	181.20	178.90	178.90	170.71	129,115
2024-07-26	177.40	180.30	177.20	179.50	171.28	142,062
2024-07-25	178.80	178.90	175.70	177.20	169.08	305,289
2024-07-24	180.50	181.90	177.60	180.70	172.42	251,846
2024-07-23	182.00	184.40	180.50	180.90	172.61	159,379
2024-07-22	185.50	186.50	182.00	182.00	173.66	258,014
2024-07-19	196.10	196.20	183.60	185.40	176.91	550,468
2024-07-18	193.00	196.50	191.50	196.50	187.50	332,028
2024-07-17	194.90	194.90	191.90	194.00	185.11	481,935
2024-07-16	195.50	195.90	193.10	195.60	186.64	217,626
2024-07-15	197.70	198.30	195.10	196.30	187.31	215,166
2024-07-12	193.50	200.40	192.60	199.90	190.74	613,099
2024-07-11	191.60	194.70	189.00	193.10	184.25	370,698
2024-07-10	190.10	190.60	189.00	189.90	181.20	184,753
2024-07-09	191.20	191.60	189.50	189.70	181.01	170,322
2024-07-08	191.00	192.40	190.00	191.40	182.63	187,015
2024-07-05	194.50	195.30	190.80	190.80	182.06	159,640
2024-07-04	192.00	195.40	192.00	194.30	185.40	156,802
2024-07-03	191.20	193.00	191.20	191.90	183.11	116,413
2024-07-02	190.80	192.30	188.30	190.50	181.77	283,226
2024-07-01	195.20	196.40	190.80	191.40	182.63	186,056
2024-06-28	195.50	195.50	192.60	193.80	184.92	210,368
2024-06-27	194.40	195.60	193.50	193.90	185.02	207,723
2024-06-26	196.30	197.80	192.80	194.40	185.50	237,620
2024-06-25	197.20	197.20	193.80	195.20	186.26	462,085
2024-06-24	192.80	198.90	191.80	197.30	188.26	195,736
2024-06-20	194.20	197.70	193.90	197.30	188.26	583,166
2024-06-19	194.60	194.60	192.90	194.20	185.30	178,512
2024-06-18	191.00	193.30	189.90	193.30	184.45	330,746
2024-06-17	192.50	194.30	190.70	191.20	182.44	186,595
2024-06-14	196.90	197.10	192.10	192.50	183.68	281,065
2024-06-13	199.70	201.20	196.60	196.80	187.79	282,472
2024-06-12	194.70	200.60	194.70	199.70	190.55	248,024
2024-06-11	196.40	197.90	193.30	194.30	185.40	188,756
2024-06-10	197.30	198.20	195.30	196.40	187.40	173,914
2024-06-07	203.60	203.60	196.70	199.00	189.88	240,704
2024-06-05	197.90	199.10	197.10	197.70	188.64	275,589
2024-06-04	196.40	197.30	195.40	196.40	187.40	332,871
2024-06-03	199.20	200.60	195.70	196.00	187.02	349,582
2024-05-31	198.30	199.30	196.40	196.40	187.40	2,527,835
2024-05-30	199.20	200.20	196.50	198.20	189.12	999,009
2024-05-29	203.60	203.80	199.40	199.40	190.27	312,268
2024-05-28	206.80	207.40	203.20	204.00	194.66	161,373

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	1.9000 SEK
2026-05-06	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	1.2500 SEK
2020-11-30	1.2000 SEK
2020-05-13	1.2000 SEK
2019-10-29	1.0500 SEK
2019-05-10	1.0500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.