Epiroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	213.20	214.00	207.60	209.40	205.89	288,552
2026-04-27	216.40	219.60	212.60	213.20	209.62	197,739
2026-04-24	218.00	220.80	214.60	215.80	212.18	274,212
2026-04-23	216.60	220.80	215.00	218.60	214.93	198,889
2026-04-22	218.00	220.00	213.80	217.60	213.95	375,083
2026-04-21	219.00	220.40	215.60	216.80	213.16	283,568
2026-04-20	219.20	219.20	217.40	219.00	215.32	178,595
2026-04-17	215.80	221.80	214.20	220.80	217.09	290,161
2026-04-16	217.00	219.40	215.00	216.60	212.96	194,399
2026-04-15	220.80	220.80	216.40	217.00	213.36	359,123
2026-04-14	222.00	224.40	220.40	221.00	217.29	237,341
2026-04-13	219.60	221.20	217.80	221.00	217.29	223,548
2026-04-10	218.40	223.40	217.00	222.60	218.86	284,407
2026-04-09	216.00	218.40	215.20	217.20	213.55	283,122
2026-04-08	214.20	219.40	212.80	216.80	213.16	418,983
2026-04-07	204.80	206.80	203.00	204.60	201.17	263,276
2026-04-02	199.50	203.40	199.40	202.60	199.20	160,062
2026-04-01	206.00	208.80	205.60	206.80	203.33	502,419
2026-03-31	196.30	201.20	196.30	200.20	196.84	443,676
2026-03-30	196.20	199.00	195.00	195.80	192.51	289,723
2026-03-27	198.50	198.60	194.60	196.20	192.91	348,583
2026-03-26	200.80	200.80	197.80	198.10	194.78	230,384
2026-03-25	200.20	202.20	199.30	201.20	197.82	356,758
2026-03-24	195.80	197.30	191.10	196.40	193.10	400,799
2026-03-23	186.80	199.00	186.20	195.40	192.12	827,328
2026-03-20	195.00	196.00	190.60	193.90	190.65	1,960,230
2026-03-19	202.00	202.80	191.80	192.60	189.37	662,276
2026-03-18	208.20	211.40	205.20	206.40	202.94	253,768
2026-03-17	208.80	210.80	206.60	206.60	203.13	419,123
2026-03-16	211.00	212.60	208.60	209.20	205.69	377,228
2026-03-13	216.00	216.20	210.00	211.00	207.46	521,649
2026-03-12	215.00	220.00	214.20	217.80	214.14	571,060
2026-03-11	213.40	214.20	210.40	212.20	208.64	276,403
2026-03-10	213.00	216.00	210.00	214.60	211.00	213,480
2026-03-09	206.00	206.60	203.00	205.80	202.35	408,267
2026-03-06	217.80	218.80	208.40	212.00	208.44	371,027
2026-03-05	220.60	222.20	214.80	216.00	212.37	262,171
2026-03-04	222.20	223.80	219.00	219.80	216.11	432,627
2026-03-03	229.00	229.00	221.00	222.60	218.86	476,704
2026-03-02	230.20	232.00	227.60	230.40	226.53	342,770
2026-02-27	232.80	237.40	232.60	235.00	231.06	687,062
2026-02-26	230.40	234.60	228.80	231.80	227.91	234,482
2026-02-25	229.80	233.00	229.20	229.60	225.75	218,943
2026-02-24	227.00	230.60	227.00	229.80	225.94	292,208
2026-02-23	224.00	227.40	222.60	227.20	223.39	385,916
2026-02-20	223.60	225.60	222.20	223.80	220.04	170,486
2026-02-19	223.60	223.60	221.80	223.60	219.85	183,609
2026-02-18	220.60	224.80	220.60	223.20	219.45	184,717
2026-02-17	223.80	223.80	217.40	221.00	217.29	333,773
2026-02-16	226.00	226.00	223.60	223.80	220.04	192,638
2026-02-13	227.60	227.80	221.80	226.20	222.40	713,841
2026-02-12	232.00	232.00	227.20	227.80	223.98	404,666
2026-02-11	230.00	233.20	229.20	230.60	226.73	433,303
2026-02-10	234.60	235.00	230.00	230.00	226.14	402,784
2026-02-09	231.40	234.60	229.60	233.00	229.09	533,086
2026-02-06	228.80	231.40	228.00	231.40	227.52	331,323
2026-02-05	229.00	229.60	226.20	229.00	225.16	416,128
2026-02-04	230.60	235.00	228.20	228.60	224.76	1,122,954
2026-02-03	225.80	229.40	224.80	228.80	224.96	427,365
2026-02-02	219.00	223.20	214.80	222.80	219.06	331,330

← NewerPage 3 of 5 · 249 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.