Epiroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	188.10	191.10	187.60	191.10	184.19	227,673
2025-02-12	184.20	187.60	184.20	187.40	180.62	355,739
2025-02-11	184.60	184.60	182.30	183.50	176.86	127,268
2025-02-10	184.40	185.10	183.40	184.80	178.12	302,531
2025-02-07	186.60	186.60	183.30	184.00	177.34	305,535
2025-02-06	182.20	187.00	182.10	186.60	179.85	142,312
2025-02-05	184.40	184.40	180.40	182.00	175.42	186,005
2025-02-04	183.00	185.00	182.20	185.00	178.31	239,368
2025-02-03	180.00	183.80	180.00	182.60	176.00	407,690
2025-01-31	188.20	188.20	185.20	185.90	179.18	362,447
2025-01-30	190.30	197.00	185.60	189.30	182.45	447,586
2025-01-29	192.00	193.20	189.70	190.10	183.22	280,952
2025-01-28	191.10	192.70	190.50	190.80	183.90	273,978
2025-01-27	188.30	190.30	187.60	189.90	183.03	200,988
2025-01-24	190.80	192.60	190.80	192.60	185.63	224,934
2025-01-23	184.20	190.30	183.70	190.30	183.42	994,258
2025-01-22	181.40	182.00	180.70	181.50	174.94	253,853
2025-01-21	180.40	181.00	178.80	180.60	174.07	168,995
2025-01-20	179.40	180.50	178.50	180.30	173.78	231,479
2025-01-17	175.80	179.00	175.80	179.00	172.53	230,592
2025-01-16	173.90	175.50	173.20	175.40	169.06	660,610
2025-01-15	171.50	173.00	171.30	172.60	166.36	427,435
2025-01-14	175.40	176.00	171.00	171.00	164.82	343,106
2025-01-13	170.00	171.10	169.20	170.10	163.95	283,394
2025-01-10	172.00	174.60	170.10	170.80	164.62	162,746
2025-01-09	170.30	173.20	170.30	172.90	166.65	626,151
2025-01-08	172.90	173.00	169.50	170.50	164.33	253,584
2025-01-07	172.30	175.90	172.00	173.40	167.13	254,517
2025-01-03	174.00	174.60	172.30	172.80	166.55	115,062
2025-01-02	172.90	175.00	172.30	174.50	168.19	123,633
2024-12-30	172.10	172.40	170.60	172.40	166.16	117,046
2024-12-27	171.80	173.40	171.40	172.30	166.07	195,090
2024-12-23	174.00	174.80	171.50	171.80	165.59	162,588
2024-12-20	173.90	174.60	171.50	174.60	168.28	376,991
2024-12-19	177.60	178.50	175.00	175.00	168.67	237,337
2024-12-18	180.20	182.00	179.10	181.50	174.94	270,954
2024-12-17	178.60	180.20	177.20	179.90	173.39	223,161
2024-12-16	178.20	178.90	174.60	176.50	170.12	440,543
2024-12-13	181.40	182.80	178.80	179.00	172.53	244,751
2024-12-12	184.00	185.20	181.50	182.10	175.51	205,986
2024-12-11	185.00	185.30	183.40	184.70	178.02	256,169
2024-12-10	187.10	187.10	184.40	185.00	178.31	420,496
2024-12-09	186.40	189.70	186.10	188.20	181.39	965,044
2024-12-06	186.60	187.30	185.50	186.20	179.47	267,324
2024-12-05	188.60	189.30	186.60	186.60	179.85	805,601
2024-12-04	185.90	189.20	185.60	188.70	181.87	317,104
2024-12-03	182.40	184.50	181.40	184.00	177.34	294,570
2024-12-02	179.00	183.30	178.40	181.80	175.22	440,674
2024-11-29	178.30	180.40	177.20	179.90	173.39	509,277
2024-11-28	174.20	178.60	174.20	178.40	171.95	257,719
2024-11-27	174.30	175.20	173.50	174.70	168.38	413,437
2024-11-26	176.00	176.70	174.40	174.70	168.38	521,210
2024-11-25	176.60	178.10	176.40	177.50	171.08	2,121,424
2024-11-22	176.70	177.40	174.00	176.30	169.92	307,045
2024-11-21	175.80	176.70	173.60	176.20	169.83	174,378
2024-11-20	178.30	178.80	176.10	176.10	169.73	232,840
2024-11-19	179.40	180.20	174.50	176.50	170.12	316,980
2024-11-18	178.20	179.40	176.80	178.80	172.33	155,682
2024-11-15	178.00	179.50	176.30	178.50	172.04	168,261
2024-11-14	178.70	181.00	176.70	178.20	171.75	319,892

← NewerPage 8 of 21 · 1,260 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.