Epiroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	161.90	164.30	160.10	163.90	151.82	509,420
2023-03-15	169.80	169.90	159.45	160.00	148.21	496,157
2023-03-14	162.15	170.50	161.75	169.75	157.24	273,410
2023-03-13	163.90	163.95	158.40	161.95	150.02	316,158
2023-03-10	164.95	165.35	162.50	163.90	151.82	353,171
2023-03-09	168.95	168.95	165.45	167.70	155.34	478,660
2023-03-08	168.35	169.70	167.90	168.70	156.27	203,621
2023-03-07	173.40	173.65	168.95	169.15	156.68	267,632
2023-03-06	176.35	176.65	173.20	173.65	160.85	163,283
2023-03-03	170.95	176.25	170.95	175.45	162.52	310,428
2023-03-02	174.40	175.25	171.00	171.40	158.77	215,078
2023-03-01	171.90	176.95	171.90	174.60	161.73	343,297
2023-02-28	169.35	173.75	167.20	172.40	159.70	904,544
2023-02-27	166.90	170.75	166.90	169.35	156.87	210,015
2023-02-24	171.45	172.60	164.90	166.80	154.51	563,303
2023-02-23	173.45	175.00	171.25	171.45	158.82	289,765
2023-02-22	172.00	174.00	168.70	173.45	160.67	342,193
2023-02-21	175.00	175.25	171.60	172.00	159.32	164,011
2023-02-20	174.90	175.55	172.80	175.55	162.61	149,656
2023-02-17	175.45	176.15	174.40	174.90	162.01	126,465
2023-02-16	180.00	180.90	175.60	176.90	163.86	352,116
2023-02-15	176.35	179.70	175.10	179.30	166.09	179,839
2023-02-14	177.50	180.05	176.65	177.00	163.96	197,782
2023-02-13	178.20	181.50	176.20	177.50	164.42	195,398
2023-02-10	177.75	178.35	172.85	173.65	160.85	214,337
2023-02-09	180.75	182.50	178.05	178.05	164.93	304,961
2023-02-08	182.00	182.90	178.70	178.75	165.58	371,246
2023-02-07	178.55	183.15	178.55	180.55	167.24	215,075
2023-02-06	181.00	182.15	179.60	180.90	167.57	360,793
2023-02-03	177.65	182.65	176.65	181.30	167.94	247,633
2023-02-02	174.55	178.00	173.60	177.75	164.65	491,526
2023-02-01	173.70	174.70	171.00	173.45	160.67	701,991
2023-01-31	178.40	180.00	173.15	173.95	161.13	747,063
2023-01-30	181.10	181.40	178.90	179.40	166.18	485,306
2023-01-27	180.00	182.65	180.00	181.70	168.31	218,448
2023-01-26	182.35	182.90	179.25	179.85	166.60	291,897
2023-01-25	182.80	184.35	181.70	182.35	168.91	312,551
2023-01-24	185.60	186.15	180.45	182.35	168.91	387,406
2023-01-23	184.00	185.10	182.65	184.10	170.53	179,785
2023-01-20	178.20	183.80	178.05	183.00	169.51	287,482
2023-01-19	183.00	183.30	177.75	177.75	164.65	397,067
2023-01-18	183.40	186.80	181.75	184.00	170.44	241,866
2023-01-17	183.00	184.70	181.20	181.50	168.12	277,606
2023-01-16	181.60	183.30	180.75	183.05	169.56	137,071
2023-01-13	181.10	182.45	179.80	181.60	168.22	277,808
2023-01-12	177.70	181.65	176.45	180.15	166.87	430,332
2023-01-11	178.00	178.25	174.15	177.10	164.05	445,433
2023-01-10	176.70	178.95	175.05	177.80	164.70	455,323
2023-01-09	170.00	179.90	168.95	177.45	164.37	702,091
2023-01-05	173.00	177.10	171.60	176.70	163.68	109,361
2023-01-04	171.95	173.65	170.00	171.30	158.68	191,584
2023-01-03	170.20	172.40	169.75	171.35	158.72	155,171
2023-01-02	168.95	170.20	167.75	170.20	157.66	102,711
2022-12-30	170.75	172.30	167.55	167.65	155.30	163,883
2022-12-29	169.20	172.05	168.65	171.15	158.54	116,011
2022-12-28	171.10	171.85	169.25	169.65	157.15	134,226
2022-12-27	169.65	171.80	169.65	170.80	158.21	68,931
2022-12-23	168.55	171.15	168.05	169.65	157.15	178,414
2022-12-22	172.40	173.15	167.85	168.45	156.04	142,769
2022-12-21	170.10	172.40	169.50	172.40	159.70	280,717

← NewerPage 16 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.