Epiroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	168.95	169.60	167.55	169.10	156.64	307,062
2022-12-19	167.00	170.10	166.20	169.85	157.33	207,234
2022-12-16	171.75	172.80	165.75	165.80	153.58	447,740
2022-12-15	174.15	174.15	170.30	172.05	159.37	453,769
2022-12-14	175.50	177.00	174.65	176.40	163.40	234,398
2022-12-13	169.65	176.55	167.55	175.40	162.47	514,029
2022-12-12	168.85	170.50	167.95	168.95	156.50	159,153
2022-12-09	169.45	171.00	168.65	170.20	157.66	284,042
2022-12-08	170.00	171.00	169.15	169.30	156.82	222,868
2022-12-07	171.55	172.30	169.00	170.35	157.80	359,370
2022-12-06	173.55	175.35	172.80	173.05	160.30	280,994
2022-12-05	175.90	177.50	174.45	175.00	162.10	294,800
2022-12-02	173.75	175.80	172.85	175.65	162.71	324,188
2022-12-01	175.00	176.25	171.80	174.00	161.18	280,549
2022-11-30	171.20	174.80	170.45	173.70	160.90	1,599,305
2022-11-29	169.30	171.70	169.00	170.00	157.47	178,021
2022-11-28	171.50	171.90	169.30	169.30	156.82	270,919
2022-11-25	170.90	172.75	169.85	172.10	159.42	251,330
2022-11-24	170.30	171.50	169.45	170.25	157.70	168,454
2022-11-23	166.45	171.20	166.35	170.60	158.03	245,783
2022-11-22	161.95	167.15	160.70	166.45	154.18	175,075
2022-11-21	162.00	164.05	160.90	162.85	150.85	293,173
2022-11-18	162.95	163.20	161.15	162.05	150.11	420,811
2022-11-17	163.90	164.70	160.20	161.60	149.69	314,118
2022-11-16	164.00	164.95	161.55	164.00	151.91	491,721
2022-11-15	169.15	169.35	162.40	164.75	152.61	572,010
2022-11-14	170.70	172.00	167.65	168.55	156.13	498,090
2022-11-11	166.35	172.55	165.70	170.70	158.12	1,662,198
2022-11-10	158.00	166.00	156.75	165.45	153.26	656,306
2022-11-09	157.85	158.75	156.05	158.55	146.87	272,602
2022-11-08	155.55	158.75	153.60	158.75	147.05	486,060
2022-11-07	150.85	157.30	150.10	155.75	144.27	346,592
2022-11-04	147.50	151.20	146.50	150.85	139.73	193,978
2022-11-03	148.60	148.60	145.25	147.30	136.44	214,781
2022-11-02	148.40	149.95	147.50	148.90	137.93	301,180
2022-11-01	149.40	151.95	147.50	148.25	137.32	226,135
2022-10-31	148.45	148.75	146.85	148.35	137.42	384,025
2022-10-28	150.10	150.10	145.70	148.30	137.37	354,421
2022-10-27	151.95	153.40	149.10	151.20	140.06	588,662
2022-10-26	152.00	154.50	143.15	152.00	140.80	539,826
2022-10-25	149.60	152.45	146.80	152.45	141.22	409,343
2022-10-24	144.00	149.85	143.65	149.55	138.53	891,943
2022-10-21	144.00	144.45	139.50	143.00	132.46	256,533
2022-10-20	145.10	146.25	142.90	145.00	132.92	720,250
2022-10-19	152.25	152.25	145.60	145.60	133.48	353,254
2022-10-18	149.00	153.40	149.00	151.75	139.11	268,823
2022-10-17	143.50	149.90	140.65	148.00	135.68	496,539
2022-10-14	145.00	145.20	142.05	142.40	130.54	331,171
2022-10-13	140.80	143.70	137.35	142.95	131.05	392,740
2022-10-12	142.10	142.55	138.20	139.70	128.07	356,893
2022-10-11	140.30	142.10	138.80	142.10	130.27	233,423
2022-10-10	139.00	141.95	138.85	140.30	128.62	138,648
2022-10-07	144.45	144.45	139.65	140.95	129.21	442,195
2022-10-06	145.55	146.20	143.45	144.40	132.37	155,019
2022-10-05	145.90	146.40	143.35	144.50	132.47	233,414
2022-10-04	142.00	146.45	140.90	146.40	134.21	235,328
2022-10-03	138.10	140.25	136.00	140.25	128.57	225,470
2022-09-30	139.45	141.55	137.25	141.00	129.26	594,832
2022-09-29	139.95	141.25	135.95	137.60	126.14	493,353
2022-09-28	132.80	139.95	132.05	139.95	128.30	552,175

← NewerPage 17 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.