Epiroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	183.80	184.70	180.90	183.30	171.47	249,457
2023-09-07	187.40	187.40	183.30	183.80	171.93	266,640
2023-09-06	184.40	188.20	184.40	187.90	175.77	259,395
2023-09-05	182.00	186.70	181.50	186.30	174.27	361,322
2023-09-04	180.00	182.60	180.00	181.90	170.16	377,792
2023-09-01	179.80	181.00	179.00	180.00	168.38	274,283
2023-08-31	180.70	180.80	179.00	179.60	168.00	650,725
2023-08-30	178.20	180.70	177.50	180.40	168.75	241,216
2023-08-29	179.30	180.50	177.50	178.70	167.16	373,912
2023-08-28	175.90	179.60	175.90	179.30	167.72	216,448
2023-08-25	173.30	176.80	173.30	175.10	163.79	208,856
2023-08-24	176.80	179.20	175.00	175.00	163.70	350,074
2023-08-23	174.10	176.20	173.90	176.00	164.64	134,627
2023-08-22	170.30	175.10	170.30	174.10	162.86	331,450
2023-08-21	171.90	174.40	170.30	170.30	159.30	340,073
2023-08-18	172.80	173.50	171.00	173.00	161.83	629,007
2023-08-17	173.00	173.40	171.60	172.90	161.74	149,604
2023-08-16	172.00	175.00	171.20	174.10	162.86	273,990
2023-08-15	174.00	174.80	171.10	172.40	161.27	91,933
2023-08-14	174.00	175.40	172.90	173.70	162.49	85,708
2023-08-11	175.00	175.00	172.90	174.40	163.14	177,280
2023-08-10	172.40	175.70	172.40	175.60	164.26	193,304
2023-08-09	172.40	174.40	172.40	173.10	161.92	135,626
2023-08-08	173.20	173.20	170.40	170.70	159.68	115,035
2023-08-07	174.40	174.90	172.20	173.60	162.39	155,182
2023-08-04	175.30	175.60	172.80	174.30	163.05	222,552
2023-08-03	177.10	177.40	173.80	174.70	163.42	222,775
2023-08-02	177.40	178.00	175.20	177.10	165.67	298,580
2023-08-01	179.30	179.90	178.00	179.30	167.72	287,031
2023-07-31	178.10	179.40	177.10	178.80	167.26	376,875
2023-07-28	178.30	178.80	175.80	178.20	166.69	268,759
2023-07-27	178.00	179.50	176.40	178.40	166.88	204,545
2023-07-26	179.50	179.50	176.90	177.60	166.13	131,791
2023-07-25	174.00	179.30	174.00	179.00	167.44	195,155
2023-07-24	173.30	175.20	173.20	174.70	163.42	119,110
2023-07-21	172.80	174.90	171.20	174.50	163.23	130,874
2023-07-20	167.10	173.20	167.10	172.80	161.64	657,894
2023-07-19	177.10	177.90	170.40	171.10	160.05	1,570,022
2023-07-18	171.90	181.90	171.80	179.30	167.72	471,453
2023-07-17	171.90	173.70	170.30	173.00	161.83	390,332
2023-07-14	174.00	174.20	172.20	173.20	162.02	487,772
2023-07-13	176.60	177.00	173.90	174.00	162.77	609,858
2023-07-12	175.00	176.90	173.90	176.60	165.20	483,205
2023-07-11	174.70	176.20	173.60	174.00	162.77	660,095
2023-07-10	171.70	174.00	171.00	172.90	161.74	160,286
2023-07-07	171.00	173.00	169.20	172.50	161.36	432,325
2023-07-06	173.10	173.10	171.00	172.60	161.46	338,627
2023-07-05	175.00	176.10	174.50	174.80	163.51	222,426
2023-07-04	175.70	176.20	174.50	176.00	164.64	306,859
2023-07-03	174.40	176.80	173.10	175.90	164.54	279,852
2023-06-30	172.00	174.60	171.90	174.30	163.05	437,549
2023-06-29	171.50	173.20	170.80	171.40	160.33	281,923
2023-06-28	172.00	173.20	171.30	172.00	160.89	122,384
2023-06-27	172.00	174.50	170.00	171.70	160.61	317,742
2023-06-26	166.20	172.00	165.80	172.00	160.89	555,790
2023-06-22	163.20	166.20	162.50	166.20	155.47	301,540
2023-06-21	165.00	165.70	163.60	164.70	154.07	755,118
2023-06-20	169.60	169.60	165.20	165.60	154.91	336,469
2023-06-19	173.00	173.00	169.30	169.60	158.65	182,615
2023-06-16	173.40	175.30	172.50	173.50	162.30	715,625

← NewerPage 14 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.