Epiroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-08-07	173.70	175.80	173.70	174.60	169.95	218,769
2025-08-06	174.20	175.50	172.80	173.40	168.78	189,197
2025-08-05	174.30	174.90	173.20	174.20	169.56	180,884
2025-08-04	173.70	174.30	173.40	174.00	169.36	165,180
2025-08-01	175.00	175.00	172.40	173.30	168.68	280,771
2025-07-31	178.30	178.80	175.80	175.80	171.11	238,714
2025-07-30	181.90	181.90	177.90	177.90	173.16	275,095
2025-07-29	180.90	183.50	180.40	180.70	175.88	39,253
2025-07-28	184.90	185.50	179.70	180.70	175.88	59,620
2025-07-25	182.10	182.90	181.30	182.50	177.64	150,309
2025-07-24	185.70	185.70	182.20	182.50	177.64	330,729
2025-07-23	182.50	184.10	182.40	183.50	178.61	219,735
2025-07-22	182.00	182.80	180.80	181.50	176.66	191,204
2025-07-21	177.30	182.30	177.30	181.50	176.66	248,390
2025-07-18	194.30	195.90	176.60	176.80	172.09	775,145
2025-07-17	192.20	194.60	191.90	194.00	188.83	237,322
2025-07-16	187.00	192.10	186.30	189.50	184.45	183,830
2025-07-15	186.30	189.80	186.30	188.10	183.09	103,001
2025-07-14	188.60	188.60	185.80	186.20	181.24	99,919
2025-07-11	189.30	190.10	188.10	189.40	184.35	489,068
2025-07-10	187.10	189.70	186.50	189.50	184.45	180,895
2025-07-09	186.50	187.70	185.30	185.70	180.75	94,438
2025-07-08	185.00	186.00	184.30	186.00	181.04	195,835
2025-07-07	184.20	185.00	182.40	184.20	179.29	91,135
2025-07-04	183.60	185.00	182.80	183.80	178.90	78,312
2025-07-03	186.30	186.40	184.10	184.40	179.48	168,875
2025-07-02	181.80	185.20	181.50	184.90	179.97	216,719
2025-07-01	181.10	181.60	178.90	181.10	176.27	287,694
2025-06-30	185.00	185.10	181.00	181.00	176.18	541,390
2025-06-27	180.00	184.50	180.00	184.30	179.39	163,629
2025-06-26	178.80	181.40	178.80	180.30	175.49	142,521
2025-06-25	179.00	180.50	178.00	178.80	174.03	287,904
2025-06-24	180.80	183.30	179.30	179.30	174.52	1,139,321
2025-06-23	180.40	181.20	177.30	177.50	172.77	255,896
2025-06-19	181.00	182.50	180.60	180.90	176.08	680,295
2025-06-18	184.40	185.20	181.70	182.70	177.83	232,785
2025-06-17	185.70	186.80	183.90	184.80	179.87	273,865
2025-06-16	184.00	186.60	184.00	185.90	180.94	363,380
2025-06-13	182.00	186.00	181.70	183.90	179.00	495,979
2025-06-12	185.30	185.40	182.40	185.20	180.26	689,146
2025-06-11	188.50	189.60	185.90	186.20	181.24	320,183
2025-06-10	188.40	189.30	187.20	188.80	183.77	252,449
2025-06-09	188.50	190.00	187.50	188.40	183.38	184,060
2025-06-05	189.00	191.10	187.60	188.80	183.77	454,401
2025-06-04	187.00	189.90	187.00	189.30	184.25	299,232
2025-06-03	186.60	187.20	184.50	187.20	182.21	216,098
2025-06-02	187.10	187.30	184.10	186.70	181.72	457,801
2025-05-30	188.30	189.80	185.00	187.50	182.50	1,301,957
2025-05-28	188.50	190.80	187.80	189.50	184.45	224,694
2025-05-27	189.00	190.50	188.20	189.40	184.35	269,487
2025-05-26	186.80	189.70	186.60	189.40	184.35	109,204
2025-05-23	185.60	187.50	181.30	184.40	179.48	597,073
2025-05-22	190.50	191.90	185.70	187.30	182.31	503,453
2025-05-21	193.00	193.00	190.70	192.50	187.37	604,091
2025-05-20	195.30	195.30	192.00	193.10	187.95	1,074,635

← NewerPage 6 of 22 · 1,264 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.