Epiroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	182.30	182.30	178.20	179.00	172.53	338,923
2024-11-12	187.80	187.80	182.60	182.80	176.19	230,873
2024-11-11	190.30	192.10	189.10	189.10	182.26	164,731
2024-11-08	192.00	192.00	188.50	189.10	182.26	231,789
2024-11-07	186.90	193.60	186.90	192.00	185.06	333,776
2024-11-06	188.30	190.70	186.70	186.90	180.14	369,133
2024-11-05	182.90	186.20	181.80	186.20	179.47	257,922
2024-11-04	183.60	184.70	182.90	182.90	176.28	219,119
2024-11-01	183.20	184.50	183.20	183.60	176.96	113,193
2024-10-31	184.20	185.00	181.70	182.90	176.28	451,427
2024-10-30	190.30	190.70	185.00	186.20	179.47	456,146
2024-10-29	191.30	194.40	190.50	190.70	183.80	161,503
2024-10-28	188.50	192.60	188.50	191.30	184.38	329,860
2024-10-25	185.00	189.40	183.90	188.10	181.30	374,684
2024-10-24	185.00	187.60	183.60	183.60	176.96	185,249
2024-10-23	184.80	186.60	184.50	184.80	178.12	248,089
2024-10-22	185.00	187.20	184.20	186.50	179.75	637,255
2024-10-21	188.70	189.00	184.60	185.30	178.60	317,937
2024-10-18	183.30	190.40	183.30	190.00	181.30	523,281
2024-10-17	185.00	185.90	183.00	183.00	174.62	242,815
2024-10-16	184.00	187.40	182.40	186.00	177.48	273,687
2024-10-15	188.70	189.80	185.00	185.00	176.53	247,676
2024-10-14	187.90	189.20	185.50	189.10	180.44	286,768
2024-10-11	185.80	189.10	185.70	187.90	179.29	156,040
2024-10-10	189.00	189.00	184.10	185.80	177.29	314,485
2024-10-09	187.70	190.10	187.40	188.70	180.06	158,999
2024-10-08	189.50	190.10	187.30	187.70	179.10	186,083
2024-10-07	192.00	192.70	190.00	192.20	183.40	165,097
2024-10-04	188.90	194.30	188.20	192.00	183.20	241,034
2024-10-03	191.40	191.40	188.10	188.90	180.25	317,907
2024-10-02	189.70	192.70	189.70	192.10	183.30	228,847
2024-10-01	192.30	193.50	188.50	189.90	181.20	315,302
2024-09-30	192.70	193.60	191.40	192.30	183.49	217,307
2024-09-27	188.60	192.80	188.60	192.80	183.97	325,062
2024-09-26	183.00	190.30	182.50	188.40	179.77	451,549
2024-09-25	179.90	182.30	179.30	181.80	173.47	384,264
2024-09-24	180.00	182.90	179.30	180.50	172.23	1,062,180
2024-09-23	177.20	178.20	174.20	177.70	169.56	544,365
2024-09-20	178.80	178.80	173.70	174.90	166.89	620,940
2024-09-19	173.70	179.20	173.30	177.60	169.46	679,678
2024-09-18	172.30	172.60	171.10	171.40	163.55	151,194
2024-09-17	172.30	173.70	171.40	172.50	164.60	732,595
2024-09-16	172.30	173.30	171.70	172.60	164.69	318,092
2024-09-13	171.30	173.10	171.30	172.70	164.79	439,643
2024-09-12	172.50	174.10	170.70	171.40	163.55	332,316
2024-09-11	170.50	173.00	169.40	170.20	162.40	543,295
2024-09-10	171.90	172.50	168.70	169.40	161.64	389,209
2024-09-09	170.00	172.00	169.20	171.90	164.03	205,213
2024-09-06	170.00	171.30	167.50	168.10	160.40	586,356
2024-09-05	169.70	170.60	168.90	170.20	162.40	473,896
2024-09-04	174.40	174.50	170.50	170.70	162.88	2,611,905
2024-09-03	179.30	181.30	176.90	177.00	168.89	191,802
2024-09-02	182.20	182.20	179.30	179.40	171.18	151,197
2024-08-30	184.20	184.70	182.30	182.30	173.95	824,796
2024-08-29	180.20	184.80	180.00	184.00	175.57	299,687
2024-08-28	178.20	181.20	178.20	180.30	172.04	161,206
2024-08-27	181.30	181.60	178.90	180.10	171.85	265,206
2024-08-26	180.80	181.30	179.60	181.30	173.00	165,994
2024-08-23	177.00	181.30	176.50	180.80	172.52	323,557
2024-08-22	178.00	179.30	176.50	178.40	170.23	130,792

← NewerPage 9 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.