Epiroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	132.80	135.45	131.55	134.75	123.53	215,266
2022-09-26	132.55	134.35	132.05	132.20	121.19	366,714
2022-09-23	134.00	134.50	130.70	132.65	121.60	206,387
2022-09-22	137.00	138.00	133.45	133.50	122.38	168,020
2022-09-21	139.15	139.70	138.30	138.50	126.97	183,266
2022-09-20	142.00	144.30	138.95	139.15	127.56	125,375
2022-09-19	142.65	143.75	140.35	142.50	130.63	197,137
2022-09-16	142.20	144.00	140.90	142.75	130.86	460,616
2022-09-15	145.45	147.60	144.20	144.35	132.33	138,581
2022-09-14	145.70	148.40	145.20	145.90	133.75	119,769
2022-09-13	152.55	155.30	148.65	148.65	136.27	138,309
2022-09-12	149.65	152.85	149.60	152.55	139.85	144,563
2022-09-09	145.75	151.90	145.70	149.65	137.19	160,252
2022-09-08	148.10	149.35	142.80	145.40	133.29	191,745
2022-09-07	144.65	146.95	142.90	144.85	132.79	185,479
2022-09-06	145.95	147.90	145.25	147.25	134.99	109,040
2022-09-05	144.95	146.70	143.50	145.85	133.70	96,670
2022-09-02	141.25	147.80	140.60	147.20	134.94	167,502
2022-09-01	145.50	146.05	140.90	140.90	129.17	191,381
2022-08-31	150.90	152.40	145.50	145.50	133.38	493,753
2022-08-30	151.15	154.40	149.20	149.90	137.42	89,501
2022-08-29	148.30	152.10	148.10	150.70	138.15	146,795
2022-08-26	152.65	153.90	150.90	150.90	138.33	134,041
2022-08-25	150.35	153.50	149.25	152.65	139.94	90,328
2022-08-24	150.15	151.80	148.60	150.45	137.92	237,344
2022-08-23	150.95	152.90	149.45	150.15	137.65	160,473
2022-08-22	155.15	155.50	151.50	151.90	139.25	78,221
2022-08-19	159.00	159.00	155.15	155.15	142.23	207,220
2022-08-18	157.00	160.80	155.70	159.00	145.76	147,891
2022-08-17	162.00	162.25	156.40	157.00	143.93	127,173
2022-08-16	158.75	162.05	157.70	161.95	148.46	155,838
2022-08-15	160.15	161.25	158.65	158.75	145.53	79,977
2022-08-12	162.55	162.55	159.10	160.10	146.77	128,104
2022-08-11	160.55	162.35	158.75	160.30	146.95	90,688
2022-08-10	153.95	159.90	150.05	159.90	146.58	116,606
2022-08-09	157.55	157.70	153.85	154.70	141.82	84,023
2022-08-08	155.95	160.00	155.95	157.70	144.57	142,523
2022-08-05	160.65	160.75	155.95	155.95	142.96	207,711
2022-08-04	157.65	160.30	156.90	159.70	146.40	163,685
2022-08-03	156.55	157.60	155.45	156.30	143.28	197,310
2022-08-02	157.50	157.50	154.20	156.05	143.05	205,482
2022-08-01	160.65	161.65	157.20	157.45	144.34	144,615
2022-07-29	157.50	161.25	155.25	160.65	147.27	268,193
2022-07-28	148.50	156.05	148.50	156.05	143.05	169,457
2022-07-27	152.80	152.80	147.30	148.20	135.86	233,070
2022-07-26	150.35	153.15	149.90	151.00	138.43	205,463
2022-07-25	151.60	151.60	149.60	150.35	137.83	166,497
2022-07-22	151.10	152.80	148.20	151.60	138.98	199,973
2022-07-21	147.15	151.65	144.90	151.10	138.52	466,374
2022-07-20	152.95	155.20	145.00	147.55	135.26	597,849
2022-07-19	148.85	152.30	144.35	151.25	138.65	442,457
2022-07-18	145.00	148.90	144.50	148.00	135.68	171,005
2022-07-15	143.00	144.50	140.00	144.50	132.47	288,270
2022-07-14	145.15	145.75	141.55	143.55	131.60	226,718
2022-07-13	147.05	149.25	143.10	145.15	133.06	179,450
2022-07-12	144.85	147.20	142.25	147.20	134.94	285,677
2022-07-11	148.00	148.00	144.20	146.50	134.30	237,196
2022-07-08	150.00	150.35	146.50	150.25	137.74	229,703
2022-07-07	143.25	148.10	142.15	148.10	135.77	415,411
2022-07-06	139.05	142.95	139.05	142.35	130.50	349,362

← NewerPage 18 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.