Epiroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	198.70	200.20	197.60	198.30	193.01	479,796
2025-05-12	196.10	202.60	196.10	198.60	193.31	546,576
2025-05-09	193.80	195.80	193.00	194.20	189.02	207,360
2025-05-08	193.80	195.90	193.60	194.40	187.37	361,439
2025-05-07	193.20	195.10	191.60	192.10	185.15	1,244,772
2025-05-06	192.20	193.80	190.10	193.10	186.12	1,476,986
2025-05-05	194.80	194.80	191.60	191.90	184.96	814,729
2025-05-02	192.40	194.80	191.40	194.00	186.98	397,399
2025-04-30	187.50	189.20	184.00	189.20	182.36	417,812
2025-04-29	186.00	189.10	181.00	186.20	179.47	1,403,349
2025-04-28	182.90	187.00	180.20	183.60	176.96	1,164,775
2025-04-25	181.60	182.70	178.70	182.70	176.09	183,499
2025-04-24	174.40	180.10	173.60	180.00	173.49	289,372
2025-04-23	174.60	179.40	174.30	175.40	169.06	430,993
2025-04-22	170.80	173.10	170.00	172.90	166.65	221,478
2025-04-17	172.40	173.60	169.10	170.30	164.14	167,071
2025-04-16	170.90	172.30	167.40	171.50	165.30	348,938
2025-04-15	169.60	171.00	168.30	170.70	164.53	226,756
2025-04-14	167.90	169.10	165.70	168.70	162.60	318,624
2025-04-11	163.20	164.30	157.20	164.00	158.07	456,224
2025-04-10	169.10	169.40	160.80	161.80	155.95	410,256
2025-04-09	151.10	155.70	150.20	153.60	148.04	279,585
2025-04-08	158.50	158.90	155.90	156.30	150.65	364,320
2025-04-07	150.00	165.40	148.00	155.10	149.49	603,389
2025-04-04	164.50	166.50	157.80	160.70	154.89	570,675
2025-04-03	168.00	169.40	165.00	166.80	160.77	430,480
2025-04-02	170.60	172.80	168.00	171.50	165.30	731,207
2025-04-01	178.20	178.20	175.00	175.70	169.35	1,437,042
2025-03-31	178.00	178.10	175.30	176.00	169.63	743,935
2025-03-28	182.00	182.40	179.00	180.60	174.07	489,739
2025-03-27	183.00	183.40	181.40	183.20	176.57	317,319
2025-03-26	188.50	188.70	183.90	184.40	177.73	306,261
2025-03-25	186.70	188.90	183.90	188.50	181.68	321,019
2025-03-24	186.80	187.60	186.40	187.00	180.24	212,244
2025-03-21	188.90	188.90	185.00	185.80	179.08	782,125
2025-03-20	189.00	189.80	186.40	188.90	182.07	240,170
2025-03-19	188.00	189.30	186.70	188.70	181.87	148,922
2025-03-18	187.90	191.40	187.80	188.30	181.49	374,974
2025-03-17	187.10	187.50	185.40	187.10	180.33	198,115
2025-03-14	183.20	187.40	183.00	186.50	179.75	676,566
2025-03-13	182.70	183.60	179.40	183.00	176.38	599,693
2025-03-12	182.90	185.20	181.90	183.60	176.96	288,428
2025-03-11	187.80	188.50	181.10	181.80	175.22	352,132
2025-03-10	184.50	187.90	184.40	186.90	180.14	306,703
2025-03-07	182.90	186.20	180.70	184.90	178.21	529,942
2025-03-06	184.60	184.60	181.10	183.90	177.25	546,361
2025-03-05	178.00	183.20	178.00	182.40	175.80	494,114
2025-03-04	181.70	181.70	175.20	175.20	168.86	346,264
2025-03-03	183.60	186.30	182.50	184.90	178.21	313,236
2025-02-28	185.00	185.60	183.30	183.60	176.96	1,051,824
2025-02-27	190.00	190.10	186.00	186.50	179.75	323,751
2025-02-26	194.00	195.40	190.40	191.60	184.67	767,256
2025-02-25	192.40	193.40	191.90	192.40	185.44	732,678
2025-02-24	195.00	196.10	193.10	193.90	186.89	842,770
2025-02-21	195.00	196.90	194.20	195.00	187.95	349,700
2025-02-20	191.00	194.90	190.90	194.80	187.75	464,270
2025-02-19	193.00	193.40	190.30	190.60	183.71	481,448
2025-02-18	192.20	193.90	191.40	193.70	186.69	200,065
2025-02-17	189.50	191.80	188.20	191.50	184.57	267,292
2025-02-14	191.10	192.80	189.50	189.80	182.94	232,457

← NewerPage 7 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.