Ependion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 125.80 | 129.20 | 125.00 | 128.00 | 125.14 | 33,222 |
| 2024-05-24 | 126.00 | 126.00 | 123.00 | 123.40 | 120.64 | 4,527 |
| 2024-05-23 | 126.80 | 128.00 | 126.00 | 126.20 | 123.38 | 15,046 |
| 2024-05-22 | 122.80 | 126.00 | 122.80 | 126.00 | 123.18 | 22,449 |
| 2024-05-21 | 122.20 | 123.00 | 121.60 | 122.80 | 120.05 | 5,091 |
| 2024-05-20 | 117.60 | 122.20 | 117.40 | 122.20 | 119.47 | 10,304 |
| 2024-05-17 | 116.20 | 118.00 | 116.20 | 118.00 | 115.36 | 3,699 |
| 2024-05-16 | 116.20 | 118.00 | 114.60 | 116.20 | 113.60 | 11,829 |
| 2024-05-15 | 118.00 | 118.00 | 115.00 | 116.40 | 113.80 | 6,304 |
| 2024-05-14 | 116.40 | 118.00 | 116.20 | 118.00 | 114.38 | 20,014 |
| 2024-05-13 | 115.80 | 118.60 | 115.80 | 116.20 | 112.64 | 11,000 |
| 2024-05-10 | 114.00 | 115.20 | 112.80 | 115.20 | 111.67 | 10,981 |
| 2024-05-08 | 112.00 | 113.80 | 112.00 | 113.80 | 110.31 | 4,003 |
| 2024-05-07 | 111.80 | 112.00 | 111.00 | 112.00 | 108.57 | 9,522 |
| 2024-05-06 | 110.20 | 112.00 | 110.00 | 112.00 | 108.57 | 5,321 |
| 2024-05-03 | 108.00 | 111.20 | 107.60 | 110.20 | 106.82 | 7,125 |
| 2024-05-02 | 108.60 | 109.00 | 108.00 | 108.40 | 105.08 | 3,814 |
| 2024-04-30 | 108.20 | 108.80 | 107.60 | 108.60 | 105.27 | 4,960 |
| 2024-04-29 | 105.60 | 108.80 | 105.60 | 107.40 | 104.11 | 7,722 |
| 2024-04-26 | 106.40 | 106.40 | 104.60 | 105.40 | 102.17 | 10,889 |
| 2024-04-25 | 108.80 | 108.80 | 103.20 | 106.00 | 102.75 | 18,900 |
| 2024-04-24 | 109.40 | 111.00 | 106.20 | 108.60 | 105.27 | 124,426 |
| 2024-04-23 | 108.80 | 109.40 | 106.40 | 109.40 | 106.05 | 5,994 |
| 2024-04-22 | 109.40 | 109.40 | 108.20 | 108.80 | 105.47 | 4,350 |
| 2024-04-19 | 108.20 | 109.40 | 106.40 | 109.40 | 106.05 | 1,529 |
| 2024-04-18 | 109.00 | 109.60 | 107.00 | 108.20 | 104.88 | 17,697 |
| 2024-04-17 | 108.20 | 109.80 | 108.20 | 109.40 | 106.05 | 18,875 |
| 2024-04-16 | 112.00 | 112.00 | 108.20 | 108.80 | 105.47 | 42,018 |
| 2024-04-15 | 110.60 | 113.00 | 109.80 | 112.00 | 108.57 | 4,847 |
| 2024-04-12 | 110.20 | 113.00 | 110.20 | 110.60 | 107.21 | 5,614 |
| 2024-04-11 | 110.80 | 110.80 | 110.00 | 110.20 | 106.82 | 1,874 |
| 2024-04-10 | 111.60 | 112.80 | 110.80 | 110.80 | 107.40 | 7,311 |
| 2024-04-09 | 109.00 | 111.60 | 109.00 | 110.00 | 106.63 | 7,123 |
| 2024-04-08 | 108.20 | 110.20 | 108.20 | 109.00 | 105.66 | 4,898 |
| 2024-04-05 | 112.20 | 112.20 | 109.00 | 109.60 | 106.24 | 7,077 |
| 2024-04-04 | 111.00 | 114.00 | 109.80 | 112.20 | 108.76 | 10,061 |
| 2024-04-03 | 111.60 | 111.60 | 109.20 | 109.60 | 106.24 | 21,028 |
| 2024-04-02 | 108.00 | 111.80 | 108.00 | 111.60 | 108.18 | 15,927 |
| 2024-03-28 | 104.00 | 108.00 | 102.40 | 108.00 | 104.69 | 10,981 |
| 2024-03-27 | 101.20 | 103.00 | 100.00 | 102.60 | 99.456 | 6,379 |
| 2024-03-26 | 98.200 | 101.20 | 98.200 | 101.20 | 98.098 | 8,950 |
| 2024-03-25 | 98.200 | 100.60 | 98.200 | 100.60 | 97.517 | 6,797 |
| 2024-03-22 | 98.500 | 100.60 | 98.500 | 100.20 | 97.129 | 3,745 |
| 2024-03-21 | 99.300 | 99.800 | 98.400 | 99.100 | 96.063 | 15,559 |
| 2024-03-20 | 100.00 | 100.20 | 98.900 | 98.900 | 95.869 | 12,710 |
| 2024-03-19 | 99.500 | 100.20 | 98.900 | 100.20 | 97.129 | 5,571 |
| 2024-03-18 | 99.400 | 100.40 | 98.600 | 99.500 | 96.451 | 11,020 |
| 2024-03-15 | 99.000 | 100.00 | 98.900 | 99.400 | 96.354 | 10,271 |
| 2024-03-14 | 98.200 | 100.00 | 98.200 | 99.600 | 96.548 | 30,337 |
| 2024-03-13 | 97.200 | 99.800 | 97.200 | 99.500 | 96.451 | 6,086 |
| 2024-03-12 | 98.800 | 99.600 | 97.200 | 97.200 | 94.221 | 10,641 |
| 2024-03-11 | 100.40 | 100.40 | 98.600 | 98.800 | 95.772 | 11,504 |
| 2024-03-08 | 99.800 | 100.80 | 98.600 | 100.40 | 97.323 | 11,548 |
| 2024-03-07 | 98.000 | 99.800 | 97.900 | 99.800 | 96.741 | 8,989 |
| 2024-03-06 | 98.000 | 100.20 | 98.000 | 98.900 | 95.869 | 9,963 |
| 2024-03-05 | 101.60 | 101.80 | 98.000 | 98.000 | 94.997 | 9,514 |
| 2024-03-04 | 98.900 | 101.20 | 98.800 | 101.20 | 98.098 | 17,055 |
| 2024-03-01 | 99.700 | 100.40 | 98.100 | 98.200 | 95.190 | 11,080 |
| 2024-02-29 | 99.400 | 99.800 | 98.700 | 99.700 | 96.644 | 6,139 |
| 2024-02-28 | 99.600 | 100.20 | 97.400 | 98.700 | 95.675 | 9,385 |
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.