Epiroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	172.40	172.40	170.80	172.10	162.64	357,015
2024-02-27	172.70	173.20	171.70	172.60	163.11	321,918
2024-02-26	172.30	173.00	171.00	172.30	162.82	238,830
2024-02-23	172.90	173.90	172.60	172.80	163.30	158,529
2024-02-22	175.00	175.70	172.30	172.90	163.39	292,276
2024-02-21	173.70	174.60	172.60	173.90	164.34	203,141
2024-02-20	173.20	174.00	171.40	172.60	163.11	240,368
2024-02-19	173.40	174.20	171.30	173.80	164.24	248,327
2024-02-16	169.10	174.20	168.50	173.50	163.96	659,545
2024-02-15	165.40	168.90	165.40	167.90	158.67	421,174
2024-02-14	164.70	165.70	162.60	164.40	155.36	250,025
2024-02-13	163.90	166.00	163.40	165.70	156.59	264,602
2024-02-12	162.90	164.50	162.90	163.90	154.89	158,544
2024-02-09	163.80	164.20	161.80	162.90	153.94	300,502
2024-02-08	163.90	164.90	163.10	163.80	154.79	214,511
2024-02-07	165.30	165.60	163.50	163.90	154.89	101,151
2024-02-06	163.00	165.40	161.50	165.30	156.21	165,889
2024-02-05	164.30	164.50	162.00	162.00	153.09	237,167
2024-02-02	165.20	166.10	163.70	164.30	155.26	269,706
2024-02-01	162.20	164.80	161.60	164.30	155.26	447,831
2024-01-31	161.80	163.70	160.60	162.70	153.75	798,414
2024-01-30	161.90	162.60	161.00	161.90	153.00	297,543
2024-01-29	163.00	163.20	161.10	161.90	153.00	776,436
2024-01-26	164.50	165.70	163.50	164.90	155.83	431,634
2024-01-25	164.80	166.00	161.70	164.50	155.45	859,589
2024-01-24	172.00	173.50	163.90	167.00	157.82	1,161,117
2024-01-23	169.00	171.30	168.10	170.50	161.12	376,322
2024-01-22	166.30	168.40	166.30	168.40	159.14	179,974
2024-01-19	166.80	168.00	165.10	166.30	157.15	378,424
2024-01-18	165.20	167.00	164.40	166.60	157.44	434,775
2024-01-17	164.00	165.50	162.10	165.00	155.93	487,256
2024-01-16	165.40	167.00	164.90	165.80	156.68	281,980
2024-01-15	168.40	169.00	166.40	166.70	157.53	160,559
2024-01-12	167.00	168.80	166.90	168.30	159.04	299,680
2024-01-11	166.50	168.50	166.00	166.30	157.15	239,470
2024-01-10	167.00	167.70	165.00	166.20	157.06	283,151
2024-01-09	167.50	168.20	166.10	167.00	157.82	378,653
2024-01-08	167.60	168.50	166.00	167.50	158.29	226,238
2024-01-05	168.20	168.70	166.10	166.50	157.34	176,085
2024-01-04	168.50	169.90	168.20	169.50	160.18	218,398
2024-01-03	175.00	175.00	167.30	168.60	159.33	275,397
2024-01-02	177.00	178.00	173.70	175.20	165.56	271,561
2023-12-29	175.60	177.20	175.40	176.40	166.70	285,551
2023-12-28	174.90	175.60	174.40	175.60	165.94	185,769
2023-12-27	174.00	175.90	173.60	174.90	165.28	196,324
2023-12-22	175.10	175.10	172.90	174.00	164.43	268,978
2023-12-21	175.70	175.70	173.80	175.30	165.66	130,042
2023-12-20	175.50	176.40	174.30	175.70	166.04	265,185
2023-12-19	175.80	178.40	175.30	176.00	166.32	405,600
2023-12-18	175.00	175.80	173.70	174.20	164.62	323,957
2023-12-15	172.70	176.10	172.20	175.60	165.94	721,564
2023-12-14	170.40	173.20	169.40	171.80	162.35	405,910
2023-12-13	171.20	171.20	167.40	167.80	158.57	406,136
2023-12-12	169.70	171.20	169.50	171.20	161.78	501,534
2023-12-11	171.20	171.20	168.80	169.70	160.37	493,048
2023-12-08	165.30	172.10	165.30	171.20	161.78	468,864
2023-12-07	169.80	172.00	169.80	171.30	161.88	489,764
2023-12-06	165.50	171.00	165.40	169.70	160.37	529,160
2023-12-05	165.40	168.30	164.80	167.90	158.67	656,150
2023-12-04	166.10	167.70	166.00	166.50	157.34	272,104

← NewerPage 12 of 22 · 1,261 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.