Epiroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	207.40	212.80	206.40	212.00	210.17	272,417
2026-07-23	208.40	210.00	206.20	207.60	205.81	322,385
2026-07-22	204.20	208.60	203.20	208.40	206.60	536,041
2026-07-21	198.00	201.60	197.50	201.60	199.86	630,066
2026-07-20	199.10	201.60	197.50	197.90	196.19	348,277
2026-07-17	210.60	215.40	194.10	200.40	198.67	579,164
2026-07-16	215.00	215.20	210.00	213.80	211.96	213,392
2026-07-15	218.20	219.80	214.00	215.00	213.14	230,215
2026-07-14	215.20	221.00	214.40	219.00	217.11	198,264
2026-07-13	217.20	219.40	215.80	216.60	214.73	213,006
2026-07-10	217.60	221.80	217.60	219.80	217.90	237,500
2026-07-09	219.20	220.00	215.80	217.40	215.52	506,637
2026-07-08	218.00	219.60	215.20	216.40	214.53	533,222
2026-07-07	225.60	225.60	218.80	220.60	218.70	352,670
2026-07-06	224.60	226.80	224.40	226.60	224.64	175,804
2026-07-03	223.00	227.40	222.20	226.20	224.25	383,805
2026-07-02	219.20	224.60	216.00	221.80	219.89	629,320
2026-07-01	225.00	225.00	219.40	220.80	218.89	273,616
2026-06-30	220.20	226.20	220.20	224.80	222.86	617,374
2026-06-29	218.80	220.60	217.40	219.00	217.11	533,825
2026-06-26	217.40	218.60	215.60	217.40	215.52	556,748
2026-06-25	218.80	222.20	218.80	218.80	216.91	1,090,439
2026-06-24	223.20	225.80	217.20	217.60	215.72	784,145
2026-06-23	229.40	229.40	222.60	223.20	221.27	750,219
2026-06-22	237.20	237.60	231.40	235.80	233.77	362,479
2026-06-18	234.00	237.00	232.60	236.20	234.16	478,769
2026-06-17	233.00	235.40	231.20	234.20	232.18	207,288
2026-06-16	232.60	235.80	231.20	231.20	229.21	265,748
2026-06-15	233.00	235.60	231.40	231.40	229.40	280,220
2026-06-12	229.00	231.40	226.80	227.60	225.64	280,249
2026-06-11	224.00	227.20	222.80	224.40	222.46	149,361
2026-06-10	224.40	227.60	222.40	223.20	221.27	213,061
2026-06-09	231.80	233.80	223.40	223.40	221.47	588,092
2026-06-08	228.40	233.00	228.00	231.60	229.60	236,275
2026-06-05	239.00	239.20	234.00	234.00	231.98	606,538
2026-06-04	239.60	245.40	238.60	238.80	236.74	286,565
2026-06-03	238.00	240.20	237.40	239.00	236.94	356,325
2026-06-02	230.00	239.20	230.00	238.00	235.95	176,173
2026-06-01	234.60	236.20	228.00	229.00	227.02	265,267
2026-05-29	233.00	238.00	231.40	236.40	234.36	2,119,405
2026-05-28	235.20	235.60	230.20	232.60	230.59	297,577
2026-05-27	232.40	235.60	232.20	235.60	233.57	241,213
2026-05-26	233.60	233.80	230.60	232.40	230.39	158,309
2026-05-25	232.40	234.60	232.00	234.40	232.38	154,924
2026-05-22	228.00	231.20	227.40	230.20	228.21	111,491
2026-05-21	230.00	230.40	225.40	226.60	224.64	467,383
2026-05-20	227.20	229.80	224.40	227.60	225.64	339,969
2026-05-19	230.80	233.00	226.40	227.20	225.24	242,212
2026-05-18	232.40	235.60	229.60	231.20	229.21	201,233
2026-05-15	240.40	241.40	232.60	234.60	232.58	454,119
2026-05-13	235.60	236.60	233.20	234.80	232.77	383,536
2026-05-12	235.60	236.60	232.80	233.40	231.39	407,815
2026-05-11	232.00	238.20	231.20	237.20	235.15	393,671
2026-05-08	235.40	235.40	229.40	232.00	230.00	336,091
2026-05-07	240.40	240.80	234.60	234.60	232.58	309,491
2026-05-06	233.20	241.20	231.60	239.00	236.94	255,729
2026-05-05	223.60	232.20	223.60	231.00	227.12	248,517
2026-05-04	232.00	234.00	223.60	223.60	219.85	286,001
2026-04-30	222.20	228.20	218.00	228.20	224.37	258,982
2026-04-29	208.40	228.20	203.00	223.60	219.85	301,855

← NewerPage 2 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.