Epiroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	183.70	187.80	183.10	187.40	170.26	391,336
2022-01-11	184.55	186.10	182.85	184.15	167.31	456,227
2022-01-10	194.30	195.05	183.50	184.25	167.40	363,795
2022-01-07	198.45	199.00	191.40	192.60	174.99	356,538
2022-01-05	199.00	200.70	198.30	198.30	180.16	166,617
2022-01-04	196.15	200.00	195.95	199.75	181.48	241,641
2022-01-03	191.90	196.45	191.70	195.60	177.71	232,259
2021-12-30	192.70	194.55	191.70	191.70	174.17	316,135
2021-12-29	192.15	194.00	190.55	192.65	175.03	220,126
2021-12-28	190.30	193.45	190.25	192.10	174.53	132,082
2021-12-27	191.75	192.30	189.55	190.25	172.85	194,773
2021-12-23	186.05	190.00	183.40	190.00	172.62	367,267
2021-12-22	183.85	185.95	182.30	185.95	168.94	478,792
2021-12-21	184.60	185.55	182.45	183.90	167.08	547,242
2021-12-20	184.05	185.60	180.25	182.65	165.95	275,909
2021-12-17	188.40	189.55	182.65	185.15	168.22	747,251
2021-12-16	185.55	189.35	183.25	188.60	171.35	893,449
2021-12-15	184.00	185.30	180.60	180.95	164.40	837,286
2021-12-14	187.85	190.85	184.25	184.25	167.40	869,802
2021-12-13	188.95	192.45	187.20	187.25	170.13	418,977
2021-12-10	188.35	189.60	186.95	188.00	170.81	349,531
2021-12-09	187.05	190.55	187.05	190.35	172.94	303,619
2021-12-08	188.35	191.85	185.60	186.60	169.53	523,737
2021-12-07	181.45	189.15	181.45	188.30	171.08	681,590
2021-12-06	180.20	183.70	180.15	182.25	165.58	299,308
2021-12-03	187.10	187.10	178.55	179.35	162.95	385,122
2021-12-02	181.35	183.75	180.30	182.65	165.95	456,422
2021-12-01	183.20	184.60	181.75	183.55	166.76	513,154
2021-11-30	178.20	183.85	177.25	182.10	165.45	1,864,001
2021-11-29	178.10	181.40	178.10	180.50	163.99	560,792
2021-11-26	177.55	180.05	176.40	176.50	160.36	558,217
2021-11-25	182.85	185.00	182.20	183.10	166.35	768,949
2021-11-24	182.90	185.25	181.25	182.85	166.13	486,069
2021-11-23	185.00	185.60	181.10	182.90	166.17	679,634
2021-11-22	185.45	188.35	185.25	186.65	169.58	620,468
2021-11-19	188.75	188.75	185.45	185.55	168.58	487,811
2021-11-18	189.00	189.55	186.75	188.55	171.31	185,498
2021-11-17	186.70	189.35	185.45	189.10	171.81	293,746
2021-11-16	187.60	189.60	186.60	188.55	171.31	191,779
2021-11-15	191.00	191.35	187.20	187.20	170.08	644,632
2021-11-12	186.50	191.20	185.60	190.60	173.17	432,775
2021-11-11	185.50	187.20	185.05	187.00	169.90	685,412
2021-11-10	189.10	189.20	184.40	185.50	168.54	553,479
2021-11-09	188.65	190.70	187.90	189.10	171.81	248,819
2021-11-08	189.30	189.30	186.55	188.65	171.40	399,982
2021-11-05	185.55	189.35	185.45	189.30	171.99	159,246
2021-11-04	185.25	186.10	182.55	185.90	168.90	299,960
2021-11-03	185.00	185.25	182.85	184.15	167.31	254,370
2021-11-02	183.30	185.10	182.75	185.05	168.13	223,705
2021-11-01	182.95	183.75	182.30	183.60	166.81	180,401
2021-10-29	182.20	182.50	180.10	182.50	165.81	356,484
2021-10-28	180.85	182.50	179.20	182.50	165.81	334,853
2021-10-27	183.60	185.25	180.60	181.20	164.63	416,962
2021-10-26	181.00	186.40	180.55	185.55	167.45	495,696
2021-10-25	182.15	182.25	177.60	181.00	163.34	339,246
2021-10-22	178.00	184.20	178.00	181.75	164.02	481,415
2021-10-21	170.15	179.40	168.50	177.80	160.45	820,813
2021-10-20	170.35	171.35	167.65	170.00	153.41	299,348
2021-10-19	170.95	172.75	169.65	170.35	153.73	232,711
2021-10-18	168.65	170.15	166.70	168.95	152.46	343,941

← NewerPage 21 of 22 · 1,262 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.