Epiroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	172.20	176.00	170.60	172.45	156.68	692,792
2022-04-04	171.20	173.10	168.15	172.20	156.45	286,001
2022-04-01	170.50	173.65	169.10	170.35	154.77	1,625,771
2022-03-31	172.65	172.65	168.25	170.55	154.95	448,357
2022-03-30	172.00	172.20	167.10	167.85	152.50	591,784
2022-03-29	170.00	173.35	166.35	172.00	156.27	2,155,417
2022-03-28	162.75	164.30	161.20	163.85	148.87	410,376
2022-03-25	164.60	165.30	161.85	162.50	147.64	767,759
2022-03-24	170.00	173.75	163.85	164.60	149.55	635,402
2022-03-23	177.00	178.55	174.55	175.65	159.59	274,860
2022-03-22	179.85	179.85	176.45	177.50	161.27	402,600
2022-03-21	177.50	179.15	176.70	178.75	162.40	586,048
2022-03-18	180.05	180.65	175.95	177.50	161.27	1,034,207
2022-03-17	181.00	183.70	178.55	179.20	162.81	381,245
2022-03-16	180.15	181.00	174.90	178.65	162.31	413,876
2022-03-15	176.80	178.05	172.30	176.40	160.27	380,187
2022-03-14	175.00	181.20	173.35	177.40	161.18	408,087
2022-03-11	170.15	174.50	168.95	173.10	157.27	1,017,219
2022-03-10	169.75	170.70	165.00	169.15	153.68	806,516
2022-03-09	160.00	169.60	160.00	169.60	154.09	715,625
2022-03-08	153.10	161.70	151.95	158.15	143.69	803,993
2022-03-07	146.70	160.60	146.55	156.45	142.14	935,103
2022-03-04	152.15	152.65	149.15	150.45	136.69	294,190
2022-03-03	155.55	156.50	152.95	153.55	139.51	215,593
2022-03-02	147.25	157.15	145.20	156.35	142.05	466,472
2022-03-01	153.00	153.75	148.00	150.20	136.46	362,874
2022-02-28	153.15	155.35	149.55	154.10	140.01	663,658
2022-02-25	156.00	157.40	153.95	156.70	142.37	491,183
2022-02-24	150.65	158.30	150.65	154.60	140.46	441,916
2022-02-23	163.00	164.80	161.25	161.40	146.64	209,907
2022-02-22	157.00	164.55	157.00	163.20	148.27	448,418
2022-02-21	164.00	164.65	160.00	161.70	146.91	284,426
2022-02-18	164.65	165.00	161.15	163.60	148.64	189,569
2022-02-17	168.95	170.80	164.65	165.50	150.36	255,096
2022-02-16	167.15	169.45	166.90	168.80	153.36	243,711
2022-02-15	162.00	167.80	161.70	167.15	151.86	261,542
2022-02-14	161.35	162.90	158.55	162.00	147.18	308,519
2022-02-11	167.45	168.60	164.50	164.80	149.73	180,842
2022-02-10	173.20	173.85	168.20	169.25	153.77	188,580
2022-02-09	162.55	173.80	162.55	171.75	156.04	262,262
2022-02-08	166.40	168.25	164.75	166.45	151.23	302,466
2022-02-07	167.65	168.75	165.85	166.30	151.09	285,381
2022-02-04	172.95	173.30	166.45	166.95	151.68	340,711
2022-02-03	173.20	174.90	170.75	172.80	157.00	428,811
2022-02-02	170.05	173.95	169.80	173.20	157.36	263,240
2022-02-01	169.00	171.60	168.35	169.65	154.13	319,854
2022-01-31	166.30	168.90	165.00	167.30	152.00	411,662
2022-01-28	162.85	163.55	158.80	162.45	147.59	965,931
2022-01-27	162.35	164.50	158.90	162.95	148.05	1,272,538
2022-01-26	171.95	177.55	162.80	165.00	149.91	916,440
2022-01-25	175.65	177.25	168.75	170.70	155.09	1,148,713
2022-01-24	182.60	183.55	172.25	174.70	158.72	390,228
2022-01-21	182.80	184.40	180.20	183.90	167.08	333,294
2022-01-20	187.30	189.00	182.35	185.10	168.17	624,488
2022-01-19	177.15	185.20	177.15	183.40	166.63	666,361
2022-01-18	181.00	181.00	176.10	179.25	162.86	402,797
2022-01-17	178.80	181.30	178.30	180.85	164.31	268,495
2022-01-14	185.00	185.00	178.10	178.80	162.45	415,129
2022-01-13	187.55	188.80	182.60	185.15	168.22	748,315
2022-01-12	183.70	187.80	183.10	187.40	170.26	391,336

← NewerPage 20 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.