Epiroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	172.40	173.90	171.40	173.60	162.39	263,777
2023-06-14	171.90	174.00	170.60	173.60	162.39	198,811
2023-06-13	172.30	173.60	171.70	172.30	161.18	306,194
2023-06-12	170.20	171.40	169.30	170.60	159.59	166,969
2023-06-09	172.30	172.30	169.90	170.00	159.02	155,828
2023-06-08	172.00	172.70	171.20	172.30	161.18	181,743
2023-06-07	171.70	174.00	171.70	172.70	161.55	272,424
2023-06-05	171.70	172.00	168.90	170.90	159.87	266,351
2023-06-02	166.60	171.50	166.40	171.20	160.15	284,914
2023-06-01	164.90	166.30	163.20	165.10	154.44	329,212
2023-05-31	165.00	165.40	162.30	163.90	153.32	1,548,092
2023-05-30	166.90	168.80	166.60	166.60	155.84	253,989
2023-05-29	168.40	168.80	166.20	167.00	156.22	149,343
2023-05-26	165.40	168.00	165.10	167.80	156.97	172,132
2023-05-25	167.80	168.40	163.90	164.60	153.97	252,122
2023-05-24	171.00	171.00	166.60	167.60	156.78	284,449
2023-05-23	176.40	177.00	173.50	174.20	161.36	263,969
2023-05-22	178.80	178.80	175.30	177.20	164.14	278,078
2023-05-19	178.50	181.30	178.50	179.80	166.55	396,485
2023-05-17	171.80	175.30	171.30	175.30	162.38	93,342
2023-05-16	175.20	175.20	171.50	171.80	159.14	275,073
2023-05-15	173.50	175.20	173.10	175.20	162.29	117,386
2023-05-12	172.90	174.00	171.00	173.20	160.44	256,875
2023-05-11	173.60	176.10	172.20	172.90	160.16	90,451
2023-05-10	174.40	175.20	170.80	173.60	160.81	228,538
2023-05-09	176.50	176.50	172.00	174.40	161.55	607,970
2023-05-08	175.30	177.20	173.90	176.60	163.59	176,829
2023-05-05	177.00	177.40	173.50	174.90	162.01	211,217
2023-05-04	174.40	178.80	173.80	175.80	162.84	319,577
2023-05-03	173.00	176.10	173.00	174.00	161.18	488,742
2023-05-02	176.10	177.50	172.00	172.40	159.70	288,679
2023-04-28	181.90	182.80	169.90	176.10	163.12	842,301
2023-04-27	178.00	181.40	175.00	179.90	166.64	435,584
2023-04-26	181.40	181.40	176.10	178.00	164.88	517,748
2023-04-25	183.00	183.00	178.50	181.70	168.31	131,792
2023-04-24	183.20	183.60	182.30	182.50	169.05	177,052
2023-04-21	185.60	185.60	180.70	183.00	169.51	192,188
2023-04-20	183.50	185.40	183.30	184.90	171.27	149,286
2023-04-19	188.10	188.10	183.70	184.00	170.44	235,451
2023-04-18	187.50	190.90	187.20	187.90	174.05	169,234
2023-04-17	183.00	187.60	183.00	187.50	173.68	222,195
2023-04-14	180.20	183.60	180.00	182.90	169.42	188,198
2023-04-13	177.20	179.70	177.10	179.30	166.09	231,288
2023-04-12	175.50	178.80	175.30	177.10	164.05	223,157
2023-04-11	173.40	175.50	172.10	175.50	162.57	386,072
2023-04-06	173.70	174.70	170.80	172.00	159.32	106,934
2023-04-05	175.20	175.20	172.20	173.60	160.81	191,039
2023-04-04	178.80	178.80	175.20	175.80	162.84	232,079
2023-04-03	176.10	176.40	172.70	174.90	162.01	203,199
2023-03-31	172.60	177.20	172.60	176.45	163.45	376,784
2023-03-30	169.15	174.15	168.80	173.45	160.67	263,102
2023-03-29	165.75	169.00	165.65	168.80	156.36	183,267
2023-03-28	165.85	167.00	163.60	165.65	153.44	202,032
2023-03-27	163.00	165.85	162.60	164.85	152.70	167,036
2023-03-24	166.35	166.35	161.80	162.35	150.39	413,183
2023-03-23	164.95	166.35	161.80	166.35	154.09	419,220
2023-03-22	163.50	165.40	163.20	164.95	152.79	196,269
2023-03-21	164.30	167.10	163.30	164.10	152.01	271,107
2023-03-20	159.65	165.80	157.55	164.30	152.19	460,089
2023-03-17	166.20	166.20	159.40	160.20	148.39	744,569

← NewerPage 15 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.