Epiroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	143.00	143.20	137.95	139.75	128.11	445,191
2022-07-04	141.90	142.75	139.60	141.15	129.40	125,185
2022-07-01	137.90	142.20	134.75	139.15	127.56	362,789
2022-06-30	140.00	140.00	135.85	138.20	126.69	420,509
2022-06-29	141.00	142.90	137.30	141.35	129.58	394,079
2022-06-28	139.80	141.50	138.65	140.85	129.12	355,140
2022-06-27	138.90	143.00	138.25	139.80	128.16	577,381
2022-06-23	141.85	141.95	135.55	136.20	124.86	217,250
2022-06-22	144.70	144.70	139.95	142.70	130.82	299,666
2022-06-21	149.00	149.00	143.95	145.00	132.92	239,118
2022-06-20	145.20	146.45	143.25	144.85	132.79	254,875
2022-06-17	151.80	153.55	143.55	143.55	131.60	1,172,779
2022-06-16	151.50	152.95	147.80	151.80	139.16	256,381
2022-06-15	155.00	155.00	151.45	153.20	140.44	308,878
2022-06-14	155.05	156.45	150.75	151.45	138.84	400,464
2022-06-13	156.20	158.25	152.85	153.70	140.90	620,382
2022-06-10	162.20	165.10	158.55	159.00	145.76	310,668
2022-06-09	169.80	169.80	163.20	164.60	150.89	353,605
2022-06-08	167.95	170.00	167.15	169.80	155.66	240,185
2022-06-07	170.75	171.50	166.15	167.95	153.96	309,267
2022-06-03	170.00	170.75	167.55	170.05	155.89	184,530
2022-06-02	162.10	168.05	161.95	168.05	154.06	459,409
2022-06-01	166.00	167.25	160.25	161.95	148.46	757,758
2022-05-31	167.45	169.20	160.55	164.00	150.34	3,116,671
2022-05-30	171.30	172.45	168.00	169.85	155.71	243,025
2022-05-27	163.45	169.05	161.25	168.75	154.70	519,926
2022-05-25	167.50	169.05	160.75	160.75	147.36	706,185
2022-05-24	166.25	168.10	164.20	167.30	153.37	848,555
2022-05-23	165.00	166.80	163.80	166.40	152.54	463,584
2022-05-20	160.50	165.00	160.35	163.70	150.07	563,459
2022-05-19	159.65	159.65	154.50	158.95	145.71	415,738
2022-05-18	162.90	164.60	160.65	161.10	147.68	473,658
2022-05-17	161.00	163.00	158.45	161.05	147.64	191,172
2022-05-16	157.60	162.45	157.50	160.45	147.09	361,642
2022-05-13	155.00	159.65	154.25	159.60	146.31	501,139
2022-05-12	155.15	156.10	151.10	153.35	140.58	510,964
2022-05-11	155.40	157.70	149.25	157.15	144.06	713,402
2022-05-10	151.70	156.80	151.15	152.20	139.53	435,248
2022-05-09	155.40	157.25	150.55	150.80	138.24	435,223
2022-05-06	168.65	168.65	154.85	158.15	144.98	528,392
2022-05-05	173.00	173.00	168.50	169.05	154.97	237,323
2022-05-04	171.00	172.10	168.95	169.25	155.16	506,024
2022-05-03	169.80	171.70	168.30	171.20	156.94	318,893
2022-05-02	173.00	173.00	150.05	168.00	154.01	566,297
2022-04-29	172.50	175.00	171.65	173.05	158.64	1,233,439
2022-04-28	173.55	174.00	166.70	170.45	156.26	496,972
2022-04-27	168.70	173.20	168.00	172.55	158.18	551,742
2022-04-26	168.20	172.95	167.80	168.70	154.65	586,162
2022-04-25	172.60	174.95	165.30	168.15	152.77	478,169
2022-04-22	176.40	177.20	170.60	172.60	156.82	321,051
2022-04-21	174.20	177.70	171.75	177.00	160.81	685,229
2022-04-20	167.75	172.50	164.70	171.75	156.04	560,312
2022-04-19	162.50	167.55	161.10	167.15	151.86	487,744
2022-04-14	167.00	167.00	161.30	162.50	147.64	104,329
2022-04-13	163.10	164.25	161.85	162.65	147.78	295,356
2022-04-12	161.60	165.15	161.25	163.10	148.18	357,918
2022-04-11	166.00	166.15	162.65	164.05	149.05	465,744
2022-04-08	164.00	165.85	163.85	165.80	150.64	532,906
2022-04-07	166.00	167.95	163.70	164.10	149.09	728,998
2022-04-06	172.45	173.70	163.05	166.20	151.00	1,174,664

← NewerPage 19 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.