Ependion AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	100.60	100.60	98.500	99.000	95.966	5,975
2024-02-26	100.00	100.80	99.000	100.60	97.517	8,342
2024-02-23	99.800	100.40	98.500	100.00	96.935	11,462
2024-02-22	99.200	100.60	98.900	99.800	96.741	11,650
2024-02-21	98.400	99.200	97.600	98.600	95.578	14,152
2024-02-20	100.20	100.20	97.500	98.100	95.093	12,192
2024-02-19	100.60	100.80	96.500	99.900	96.838	15,422
2024-02-16	98.000	100.60	97.100	100.60	97.517	12,320
2024-02-15	101.20	102.60	98.200	98.800	95.772	15,043
2024-02-14	99.000	101.20	98.700	101.20	98.098	8,049
2024-02-13	100.40	101.60	98.700	99.900	96.838	14,147
2024-02-12	99.100	100.40	99.100	100.40	97.323	14,045
2024-02-09	100.20	100.40	98.800	99.000	95.966	19,743
2024-02-08	100.20	100.60	98.900	100.00	96.935	12,301
2024-02-07	95.300	100.20	95.300	100.20	97.129	15,757
2024-02-06	93.700	97.400	93.700	96.300	93.349	50,995
2024-02-05	95.700	95.700	93.600	94.500	91.604	25,419
2024-02-02	96.000	96.900	94.300	95.700	92.767	15,755
2024-02-01	97.300	98.600	96.000	96.100	93.155	51,265
2024-01-31	97.200	97.900	96.000	97.500	94.512	20,194
2024-01-30	98.700	98.700	95.500	97.200	94.221	28,392
2024-01-29	97.000	100.20	94.200	97.400	94.415	46,162
2024-01-26	98.000	99.100	94.900	97.400	94.415	32,526
2024-01-25	114.40	114.40	97.500	98.000	94.997	87,637
2024-01-24	114.20	115.40	113.20	114.40	110.89	8,789
2024-01-23	109.40	114.00	109.00	114.00	110.51	5,970
2024-01-22	112.20	114.20	110.80	110.80	107.40	11,087
2024-01-19	114.80	115.80	112.20	112.20	108.76	3,774
2024-01-18	113.00	115.00	113.00	114.80	111.28	3,201
2024-01-17	112.00	113.60	111.80	112.40	108.96	88,208
2024-01-16	111.00	114.60	111.00	113.60	110.12	7,141
2024-01-15	117.80	117.80	114.40	114.40	110.89	8,985
2024-01-12	116.20	119.00	116.20	117.80	114.19	6,386
2024-01-11	116.00	118.80	115.60	116.00	112.44	10,794
2024-01-10	117.00	117.40	115.40	116.60	113.03	10,681
2024-01-09	119.60	121.00	118.40	119.20	115.55	8,394
2024-01-08	116.00	119.60	116.00	119.00	115.35	7,412
2024-01-05	118.60	118.60	115.60	115.60	112.06	6,125
2024-01-04	117.60	119.40	116.60	118.60	114.97	7,219
2024-01-03	120.00	120.00	117.00	117.60	114.00	8,618
2024-01-02	125.60	125.60	120.00	120.00	116.32	19,998
2023-12-29	123.40	125.60	123.40	125.60	121.75	5,012
2023-12-28	126.60	126.60	124.00	124.60	120.78	4,080
2023-12-27	125.00	127.40	125.00	125.20	121.36	5,518
2023-12-22	124.60	126.40	124.40	125.00	121.17	6,000
2023-12-21	129.60	129.60	123.80	124.80	120.98	15,275
2023-12-20	129.80	131.20	128.20	129.80	125.82	8,135
2023-12-19	123.20	130.00	122.00	129.80	125.82	27,556
2023-12-18	118.00	123.80	118.00	123.20	119.42	12,251
2023-12-15	117.00	120.40	117.00	120.20	116.52	15,323
2023-12-14	114.60	117.40	114.40	117.00	113.41	24,310
2023-12-13	114.20	114.60	113.20	114.60	111.09	6,109
2023-12-12	112.40	114.40	111.40	114.20	110.70	14,622
2023-12-11	114.80	114.80	111.80	112.60	109.15	12,441
2023-12-08	112.80	115.80	112.60	114.80	111.28	15,533
2023-12-07	110.80	113.20	110.20	112.80	109.34	24,001
2023-12-06	113.20	113.60	109.40	111.00	107.60	53,212
2023-12-05	112.40	113.80	111.20	113.20	109.73	14,113
2023-12-04	114.60	114.60	111.40	114.40	110.89	25,218
2023-12-01	111.20	115.00	105.40	115.00	111.48	65,439

← NewerPage 12 of 21 · 1,260 trading daysOlder →

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.