Epiroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	206.00	207.40	205.80	206.60	197.14	191,587
2024-05-24	204.60	207.00	202.80	205.60	196.18	329,552
2024-05-23	206.60	207.80	204.60	204.60	195.23	265,864
2024-05-22	208.40	209.20	205.80	205.80	196.37	372,070
2024-05-21	208.20	210.20	206.20	207.60	198.09	479,454
2024-05-20	198.00	210.00	198.00	209.20	199.62	271,337
2024-05-17	196.40	197.50	195.10	196.90	187.88	224,854
2024-05-16	198.20	198.80	196.40	196.90	187.88	352,404
2024-05-15	197.20	199.20	195.40	197.80	188.74	354,981
2024-05-14	196.70	198.30	195.50	197.30	186.45	332,685
2024-05-13	197.20	197.90	195.30	196.70	185.88	221,377
2024-05-10	195.90	197.30	194.40	197.20	186.35	276,366
2024-05-08	192.50	195.10	191.30	193.20	182.57	142,922
2024-05-07	187.40	192.60	187.20	192.60	182.01	413,181
2024-05-06	186.00	187.90	184.60	187.10	176.81	374,461
2024-05-03	184.80	185.60	183.60	185.10	174.92	307,709
2024-05-02	182.40	185.60	182.00	184.00	173.88	526,362
2024-04-30	184.10	184.70	182.30	184.60	174.45	248,498
2024-04-29	181.60	184.10	180.50	184.10	173.98	331,523
2024-04-26	179.90	181.90	178.90	181.70	171.71	325,705
2024-04-25	181.10	181.40	177.80	178.20	168.40	431,432
2024-04-24	182.50	183.60	178.80	181.20	171.23	672,055
2024-04-23	180.00	184.70	177.70	181.50	171.52	1,192,748
2024-04-22	189.00	189.00	182.20	184.70	174.54	570,483
2024-04-19	188.00	188.90	186.30	188.00	177.66	335,017
2024-04-18	192.00	192.40	188.80	190.20	179.74	228,308
2024-04-17	191.00	193.30	189.80	190.20	179.74	250,038
2024-04-16	188.60	189.30	187.00	188.70	178.32	207,501
2024-04-15	190.50	194.70	190.50	192.00	181.44	238,111
2024-04-12	192.20	194.30	190.50	190.50	180.02	294,169
2024-04-11	195.70	197.00	189.20	190.30	179.83	559,217
2024-04-10	198.50	199.20	194.30	196.70	185.88	301,893
2024-04-09	194.60	198.20	194.00	197.00	186.17	307,093
2024-04-08	193.90	196.80	193.70	194.50	183.80	370,190
2024-04-05	188.70	193.30	188.00	193.30	182.67	688,263
2024-04-04	185.10	191.00	184.90	191.00	180.50	344,504
2024-04-03	182.90	185.90	181.50	185.90	175.68	313,289
2024-04-02	181.80	187.00	181.50	182.90	172.84	412,608
2024-03-28	183.20	183.60	181.10	181.30	171.33	283,728
2024-03-27	183.00	183.50	182.10	183.10	173.03	371,518
2024-03-26	183.30	184.60	182.50	183.70	173.60	397,459
2024-03-25	187.40	187.40	183.20	183.90	173.79	426,375
2024-03-22	186.60	188.60	185.00	187.40	177.09	560,244
2024-03-21	183.30	186.60	182.80	186.60	176.34	191,383
2024-03-20	181.50	183.20	179.30	181.60	171.61	250,278
2024-03-19	177.70	181.80	175.90	181.50	171.52	525,121
2024-03-18	184.80	185.50	181.10	182.00	171.99	259,995
2024-03-15	182.10	185.80	182.10	184.80	174.64	567,744
2024-03-14	183.30	185.70	182.70	183.10	173.03	1,680,301
2024-03-13	179.80	183.90	178.80	183.30	173.22	471,241
2024-03-12	178.00	181.10	178.00	180.60	170.67	205,570
2024-03-11	177.30	178.00	175.60	178.00	168.21	158,402
2024-03-08	176.00	179.90	175.50	178.80	168.97	508,020
2024-03-07	177.30	177.70	175.00	176.00	166.32	256,282
2024-03-06	172.10	178.50	172.10	178.50	168.68	270,675
2024-03-05	171.50	172.80	170.60	172.70	163.20	365,206
2024-03-04	172.20	173.40	171.90	172.50	163.01	163,963
2024-03-01	171.60	172.80	170.10	172.20	162.73	251,830
2024-02-29	172.30	173.80	168.90	170.80	161.41	1,359,990
2024-02-28	172.40	172.40	170.80	172.10	162.64	357,015

← NewerPage 11 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.