Epiroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	164.70	166.60	164.70	166.60	157.44	172,025
2023-11-30	164.90	165.70	163.70	165.10	156.02	855,118
2023-11-29	163.20	165.50	162.90	164.90	155.83	194,056
2023-11-28	164.00	164.00	161.10	163.00	154.04	367,544
2023-11-27	164.30	165.20	163.70	165.00	155.93	251,365
2023-11-24	166.00	166.00	163.40	164.50	155.45	273,081
2023-11-23	166.00	167.40	165.70	166.00	156.87	238,160
2023-11-22	163.80	165.90	163.80	165.00	155.93	150,286
2023-11-21	164.90	164.90	163.40	163.90	154.89	151,056
2023-11-20	162.00	166.00	161.60	164.90	155.83	228,459
2023-11-17	160.30	162.40	160.20	161.90	153.00	294,232
2023-11-16	163.00	163.30	159.30	160.30	151.48	371,029
2023-11-15	161.50	164.30	160.40	162.90	153.94	396,414
2023-11-14	155.10	160.80	154.50	160.80	151.96	431,786
2023-11-13	158.00	159.60	154.50	155.10	146.57	256,429
2023-11-10	159.00	159.10	156.70	157.80	149.12	172,767
2023-11-09	157.40	160.30	157.00	160.20	151.39	304,399
2023-11-08	157.10	158.70	155.50	157.40	148.74	531,161
2023-11-07	159.50	159.80	157.70	158.50	149.78	320,808
2023-11-06	158.30	159.70	157.40	159.60	150.82	253,400
2023-11-03	157.80	158.40	157.00	158.30	149.59	224,169
2023-11-02	155.00	159.10	154.60	157.80	149.12	453,627
2023-11-01	155.00	155.20	153.00	153.80	145.34	329,341
2023-10-31	153.20	156.30	152.70	154.70	146.19	430,334
2023-10-30	154.40	155.90	152.80	154.00	145.53	340,691
2023-10-27	161.60	164.40	153.90	155.40	146.85	806,479
2023-10-26	161.00	162.80	159.10	161.50	152.62	490,114
2023-10-25	161.40	163.50	160.20	162.80	153.85	330,985
2023-10-24	163.00	164.10	160.70	161.30	152.43	699,627
2023-10-23	167.30	167.50	161.80	163.60	154.60	530,241
2023-10-20	170.50	170.50	167.70	167.90	157.06	372,717
2023-10-19	172.00	174.40	171.70	171.90	160.80	210,937
2023-10-18	176.00	176.30	172.90	173.40	162.20	620,778
2023-10-17	176.40	176.70	174.30	176.30	164.92	298,794
2023-10-16	178.80	179.10	176.10	176.90	165.48	224,114
2023-10-13	180.70	181.20	178.10	178.80	167.26	353,313
2023-10-12	179.00	182.20	179.00	180.80	169.13	253,185
2023-10-11	177.60	179.40	176.50	178.30	166.79	244,720
2023-10-10	172.00	177.80	171.30	177.50	166.04	394,532
2023-10-09	174.80	174.90	169.90	170.40	159.40	258,598
2023-10-06	176.30	176.80	174.20	176.00	164.64	428,586
2023-10-05	174.40	177.00	174.30	175.10	163.79	212,626
2023-10-04	175.60	175.70	173.10	174.50	163.23	173,150
2023-10-03	175.70	176.70	173.70	176.00	164.64	221,833
2023-10-02	175.90	177.30	174.40	175.50	164.17	191,641
2023-09-29	174.40	176.50	174.40	175.20	163.89	319,427
2023-09-28	172.30	174.00	171.20	174.00	162.77	246,050
2023-09-27	172.00	173.20	171.00	171.90	160.80	246,741
2023-09-26	176.80	176.80	172.20	172.60	161.46	224,111
2023-09-25	177.00	178.40	175.40	177.30	165.85	271,597
2023-09-22	177.60	178.50	176.00	177.10	165.67	199,522
2023-09-21	179.10	179.70	177.00	178.00	166.51	273,682
2023-09-20	179.60	180.70	179.00	179.70	168.10	218,402
2023-09-19	181.20	181.70	178.60	179.60	168.00	169,214
2023-09-18	180.80	181.90	179.80	181.60	169.88	555,852
2023-09-15	181.20	182.90	180.60	180.90	169.22	769,793
2023-09-14	178.20	179.50	177.30	179.30	167.72	471,619
2023-09-13	180.10	180.10	175.80	178.20	166.69	228,471
2023-09-12	181.90	181.90	179.90	180.40	168.75	230,410
2023-09-11	183.70	184.80	182.80	183.80	171.93	231,738

← NewerPage 13 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	1.9000 SEK
2026-05-06	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.