Ependion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 104.20 | 106.20 | 102.80 | 104.00 | 101.67 | 4,614 |
| 2024-08-20 | 104.80 | 105.60 | 104.00 | 104.60 | 102.26 | 3,723 |
| 2024-08-19 | 106.20 | 106.20 | 104.00 | 104.40 | 102.07 | 11,747 |
| 2024-08-16 | 104.60 | 106.40 | 104.60 | 106.20 | 103.83 | 2,978 |
| 2024-08-15 | 106.40 | 106.40 | 104.60 | 105.00 | 102.65 | 1,014 |
| 2024-08-14 | 106.20 | 106.40 | 104.00 | 106.40 | 104.02 | 4,271 |
| 2024-08-13 | 107.80 | 107.80 | 104.00 | 104.80 | 102.46 | 6,746 |
| 2024-08-12 | 111.60 | 111.80 | 107.20 | 107.60 | 105.19 | 40,638 |
| 2024-08-09 | 109.00 | 114.00 | 109.00 | 112.80 | 110.28 | 3,009 |
| 2024-08-08 | 105.80 | 109.00 | 105.80 | 109.00 | 106.56 | 2,549 |
| 2024-08-07 | 105.60 | 105.80 | 104.00 | 105.00 | 102.65 | 3,809 |
| 2024-08-06 | 108.80 | 108.80 | 103.60 | 105.80 | 103.43 | 4,226 |
| 2024-08-05 | 106.00 | 108.80 | 95.500 | 108.80 | 106.37 | 8,037 |
| 2024-08-02 | 116.40 | 116.40 | 111.00 | 112.40 | 109.89 | 3,596 |
| 2024-08-01 | 121.80 | 121.80 | 115.00 | 116.60 | 113.99 | 2,774 |
| 2024-07-31 | 120.80 | 122.00 | 120.80 | 122.00 | 119.27 | 1,448 |
| 2024-07-30 | 120.20 | 122.00 | 120.20 | 120.80 | 118.10 | 1,286 |
| 2024-07-29 | 119.60 | 120.00 | 116.60 | 120.00 | 117.32 | 6,748 |
| 2024-07-26 | 118.40 | 120.00 | 118.40 | 119.60 | 116.93 | 987 |
| 2024-07-25 | 118.00 | 119.40 | 118.00 | 118.20 | 115.56 | 1,296 |
| 2024-07-24 | 118.40 | 118.40 | 117.20 | 118.00 | 115.36 | 2,035 |
| 2024-07-23 | 118.80 | 119.20 | 117.80 | 118.40 | 115.75 | 3,606 |
| 2024-07-22 | 115.60 | 118.00 | 115.00 | 118.00 | 115.36 | 2,938 |
| 2024-07-19 | 117.40 | 117.40 | 115.00 | 115.00 | 112.43 | 6,220 |
| 2024-07-18 | 118.40 | 118.40 | 116.00 | 117.40 | 114.77 | 5,766 |
| 2024-07-17 | 119.00 | 119.20 | 117.00 | 119.00 | 116.34 | 4,972 |
| 2024-07-16 | 122.00 | 122.00 | 116.00 | 119.00 | 116.34 | 10,479 |
| 2024-07-15 | 128.00 | 131.00 | 116.20 | 122.00 | 119.27 | 24,441 |
| 2024-07-12 | 124.40 | 131.40 | 124.40 | 131.00 | 128.07 | 9,888 |
| 2024-07-11 | 123.20 | 126.60 | 122.20 | 124.40 | 121.62 | 2,758 |
| 2024-07-10 | 123.00 | 126.20 | 122.00 | 123.20 | 120.44 | 4,671 |
| 2024-07-09 | 129.60 | 131.40 | 122.20 | 124.80 | 122.01 | 5,613 |
| 2024-07-08 | 134.20 | 134.20 | 129.00 | 129.60 | 126.70 | 7,888 |
| 2024-07-05 | 132.20 | 134.20 | 132.20 | 134.20 | 131.20 | 4,292 |
| 2024-07-04 | 133.80 | 134.00 | 131.80 | 132.20 | 129.24 | 6,826 |
| 2024-07-03 | 130.20 | 134.00 | 130.20 | 132.80 | 129.83 | 6,718 |
| 2024-07-02 | 131.00 | 131.80 | 129.60 | 129.80 | 126.90 | 7,187 |
| 2024-07-01 | 126.00 | 132.00 | 126.00 | 128.60 | 125.72 | 16,263 |
| 2024-06-28 | 121.20 | 124.20 | 120.60 | 124.20 | 121.42 | 6,744 |
| 2024-06-27 | 121.00 | 121.40 | 119.60 | 121.20 | 118.49 | 1,825 |
| 2024-06-26 | 118.80 | 121.00 | 118.80 | 121.00 | 118.29 | 2,596 |
| 2024-06-25 | 118.80 | 120.60 | 118.80 | 118.80 | 116.14 | 3,145 |
| 2024-06-24 | 116.00 | 119.80 | 116.00 | 119.80 | 117.12 | 4,242 |
| 2024-06-20 | 114.40 | 118.00 | 114.40 | 117.20 | 114.58 | 4,908 |
| 2024-06-19 | 115.80 | 117.00 | 114.80 | 117.00 | 114.38 | 1,933 |
| 2024-06-18 | 116.00 | 117.00 | 114.20 | 114.40 | 111.84 | 6,200 |
| 2024-06-17 | 117.40 | 117.40 | 115.00 | 116.20 | 113.60 | 4,493 |
| 2024-06-14 | 116.40 | 121.00 | 116.20 | 117.00 | 114.38 | 18,462 |
| 2024-06-13 | 120.60 | 120.60 | 116.40 | 116.40 | 113.80 | 4,052 |
| 2024-06-12 | 116.40 | 121.20 | 116.40 | 118.80 | 116.14 | 7,416 |
| 2024-06-11 | 121.20 | 121.20 | 115.60 | 116.20 | 113.60 | 13,788 |
| 2024-06-10 | 118.60 | 120.40 | 118.20 | 120.40 | 117.71 | 4,366 |
| 2024-06-07 | 123.80 | 124.00 | 120.20 | 120.20 | 117.51 | 16,845 |
| 2024-06-05 | 121.00 | 123.60 | 118.20 | 123.60 | 120.84 | 27,180 |
| 2024-06-04 | 123.00 | 123.80 | 120.80 | 121.00 | 118.29 | 14,265 |
| 2024-06-03 | 135.00 | 135.00 | 121.40 | 122.40 | 119.66 | 47,026 |
| 2024-05-31 | 141.60 | 143.20 | 134.80 | 134.80 | 131.79 | 42,847 |
| 2024-05-30 | 142.00 | 144.60 | 135.80 | 144.40 | 141.17 | 67,520 |
| 2024-05-29 | 133.00 | 143.00 | 127.80 | 142.60 | 139.41 | 67,604 |
| 2024-05-28 | 128.20 | 137.00 | 127.80 | 135.00 | 131.98 | 20,863 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 1.5000 SEK |
| 2025-05-14 | 1.2500 SEK |
| 2024-05-15 | 1.0000 SEK |
| 2023-05-11 | 0.5000 SEK |
| 2022-05-11 | 0.5000 SEK |
| 2020-05-08 | 0.5000 SEK |
| 2019-05-09 | 0.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.