Epiroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	222.80	225.20	220.00	222.20	218.47	675,341
2026-01-29	224.60	229.60	222.40	224.00	220.24	671,402
2026-01-28	225.40	225.80	222.60	223.60	219.85	387,704
2026-01-27	217.80	224.40	214.60	224.40	220.63	1,024,617
2026-01-26	202.00	215.80	197.60	215.60	211.98	1,555,811
2026-01-23	199.80	202.00	198.30	202.00	198.61	465,801
2026-01-22	204.80	204.80	199.10	199.60	196.25	336,853
2026-01-21	199.50	202.60	198.70	202.60	199.20	316,852
2026-01-20	197.50	200.80	196.80	200.20	196.84	314,899
2026-01-19	197.70	198.80	195.80	198.20	194.87	262,265
2026-01-16	202.00	202.40	200.20	201.20	197.82	303,342
2026-01-15	198.30	201.80	198.30	201.80	198.41	440,301
2026-01-14	195.90	198.30	195.90	198.30	194.97	325,019
2026-01-13	197.40	197.70	194.20	195.70	192.42	371,997
2026-01-12	196.00	197.00	194.80	196.60	193.30	362,783
2026-01-09	192.30	196.20	191.60	195.70	192.42	371,947
2026-01-08	195.30	195.50	191.50	192.30	189.07	303,817
2026-01-07	191.00	195.90	190.30	195.90	192.61	343,408
2026-01-05	186.60	190.00	186.50	188.50	185.34	221,553
2026-01-02	187.10	187.40	184.20	185.90	182.78	263,434
2025-12-30	183.30	187.20	183.10	186.70	183.57	172,064
2025-12-29	183.70	184.70	182.90	183.60	180.52	252,222
2025-12-23	184.00	185.00	183.10	183.60	180.52	97,397
2025-12-22	183.90	184.90	183.10	184.30	181.21	123,228
2025-12-19	185.30	186.50	183.70	183.70	180.62	743,925
2025-12-18	183.00	187.30	182.40	186.50	183.37	300,092
2025-12-17	185.40	186.40	182.70	182.70	179.63	250,614
2025-12-16	188.10	189.00	184.30	185.50	182.39	341,895
2025-12-15	188.00	190.30	187.70	189.30	186.12	189,536
2025-12-12	189.00	190.80	187.90	187.90	184.75	403,777
2025-12-11	187.10	189.40	186.50	188.70	185.53	203,153
2025-12-10	187.60	188.50	186.50	187.10	183.96	331,318
2025-12-09	188.40	190.40	187.40	189.00	185.83	357,779
2025-12-08	186.70	187.70	186.30	187.20	184.06	142,626
2025-12-05	183.80	187.90	182.70	186.70	183.57	392,941
2025-12-04	182.90	184.60	182.70	183.60	180.52	243,889
2025-12-03	178.70	181.20	178.70	181.10	178.06	194,070
2025-12-02	180.50	180.70	178.50	178.70	175.70	240,191
2025-12-01	180.50	182.00	180.00	180.50	177.47	761,991
2025-11-28	181.50	183.40	181.50	181.90	178.85	604,981
2025-11-27	180.70	182.00	180.30	181.50	178.45	236,120
2025-11-26	180.40	181.80	179.80	181.10	178.06	278,086
2025-11-25	176.30	180.60	175.00	179.90	176.88	251,860
2025-11-24	171.80	177.70	171.80	176.10	173.14	804,079
2025-11-21	167.70	171.10	166.90	170.70	167.84	244,074
2025-11-20	171.60	172.00	170.30	170.40	167.54	254,426
2025-11-19	169.90	171.10	169.20	170.50	167.64	286,160
2025-11-18	173.40	173.40	168.50	169.90	167.05	415,129
2025-11-17	174.00	174.60	173.30	173.80	170.88	208,941
2025-11-14	174.30	174.40	172.00	174.40	171.47	170,099
2025-11-13	178.50	180.00	174.20	174.40	171.47	247,487
2025-11-12	178.50	178.70	177.10	178.40	175.41	279,633
2025-11-11	175.70	178.40	174.80	178.40	175.41	331,154
2025-11-10	174.50	176.50	174.50	175.50	172.55	329,163
2025-11-07	172.80	174.30	172.40	174.10	171.18	513,299
2025-11-06	174.90	175.20	172.60	172.80	169.90	489,817
2025-11-05	173.10	175.60	171.00	175.00	172.06	440,538
2025-11-04	172.10	174.70	171.80	173.20	170.29	636,562
2025-11-03	177.00	178.00	172.50	173.30	170.39	918,289
2025-10-31	181.90	182.60	178.00	178.00	175.01	363,135

← NewerPage 4 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.