Epiroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	184.60	185.60	181.00	182.10	179.04	437,118
2025-10-29	191.60	192.90	182.00	184.90	181.80	1,077,339
2025-10-28	198.50	199.60	197.20	198.30	194.97	600,123
2025-10-27	200.00	200.60	198.50	199.20	195.86	190,507
2025-10-24	199.10	201.80	198.40	198.70	195.37	329,583
2025-10-23	192.80	199.30	192.30	198.40	195.07	402,690
2025-10-22	192.50	193.20	190.70	192.60	189.37	527,756
2025-10-21	194.00	194.50	191.70	192.90	189.66	225,975
2025-10-20	189.70	194.50	185.00	193.60	190.35	711,648
2025-10-17	188.40	190.70	187.70	189.70	186.52	326,904
2025-10-16	188.00	190.10	187.00	190.00	186.81	396,822
2025-10-15	186.60	188.60	186.40	188.10	184.94	577,475
2025-10-14	185.10	187.30	184.60	185.30	182.19	234,290
2025-10-13	189.20	189.50	185.90	187.50	184.35	139,561
2025-10-10	188.90	192.70	188.80	189.20	184.16	226,390
2025-10-09	194.00	194.40	189.80	190.00	184.94	218,058
2025-10-08	193.20	195.40	192.50	193.30	188.15	1,068,860
2025-10-07	193.00	194.50	191.10	193.00	187.86	1,803,599
2025-10-06	190.10	193.40	188.80	192.20	187.08	572,063
2025-10-03	184.00	188.10	184.00	187.90	182.89	746,098
2025-10-02	179.50	184.70	179.50	183.00	178.12	968,187
2025-10-01	177.60	179.40	176.90	178.90	174.13	676,313
2025-09-30	173.30	177.60	173.00	177.40	172.67	497,597
2025-09-29	176.80	177.30	172.70	173.90	169.26	379,531
2025-09-26	175.80	177.20	174.20	176.20	171.50	573,823
2025-09-25	177.30	178.70	175.00	175.30	170.63	199,114
2025-09-24	178.40	178.50	176.00	177.30	172.57	329,274
2025-09-23	176.30	179.60	176.30	178.40	173.64	110,665
2025-09-22	179.80	179.80	176.10	176.50	171.80	192,224
2025-09-19	181.50	182.40	179.30	179.30	174.52	1,390,653
2025-09-18	179.60	182.70	179.60	181.40	176.56	109,895
2025-09-17	180.10	181.20	179.20	179.30	174.52	128,960
2025-09-16	183.00	184.20	180.00	180.10	175.30	165,487
2025-09-15	182.50	186.30	182.30	183.30	178.41	234,454
2025-09-12	181.90	185.40	181.80	183.50	178.61	147,979
2025-09-11	180.60	181.60	178.90	181.50	176.66	150,858
2025-09-10	183.00	183.80	180.20	180.20	175.40	212,868
2025-09-09	181.90	183.40	181.40	182.80	177.93	217,175
2025-09-08	180.60	182.50	180.60	182.10	177.25	210,527
2025-09-05	177.20	181.50	177.20	180.40	175.59	301,083
2025-09-04	176.80	177.80	175.50	176.50	171.80	198,968
2025-09-03	173.80	177.20	173.80	176.90	172.18	322,595
2025-09-02	176.90	177.80	173.70	173.80	169.17	282,192
2025-09-01	176.10	177.60	175.80	177.40	172.67	115,154
2025-08-29	178.40	178.40	175.70	176.00	171.31	196,866
2025-08-28	176.00	178.50	176.00	178.50	173.74	362,374
2025-08-27	175.00	176.20	174.80	176.10	171.41	223,929
2025-08-26	175.50	176.50	174.30	175.30	170.63	533,243
2025-08-25	177.10	178.00	175.10	175.60	170.92	181,979
2025-08-22	173.80	177.60	173.30	177.40	172.67	213,667
2025-08-21	173.50	174.70	173.00	173.90	169.26	241,959
2025-08-20	174.20	174.20	172.10	173.50	168.88	177,868
2025-08-19	170.60	174.60	170.60	174.00	169.36	752,121
2025-08-18	172.20	172.30	170.30	170.30	165.76	132,246
2025-08-15	171.30	172.60	171.30	171.90	167.32	110,812
2025-08-14	171.30	172.50	170.10	171.00	166.44	238,021
2025-08-13	173.60	174.00	172.10	172.30	167.71	274,781
2025-08-12	173.20	173.70	172.00	173.30	168.68	135,696
2025-08-11	174.50	175.20	172.20	172.20	167.61	136,893
2025-08-08	174.60	175.00	173.70	174.50	169.85	237,378

← NewerPage 5 of 21 · 1,259 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.