Ependion AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	111.20	115.00	105.40	115.00	111.48	65,439
2023-11-30	113.80	116.00	111.40	113.20	109.73	23,942
2023-11-29	113.00	115.00	112.00	113.80	110.31	29,574
2023-11-28	114.00	115.80	113.40	114.60	111.09	9,427
2023-11-27	117.20	118.40	113.60	115.40	111.86	16,088
2023-11-24	120.80	120.80	115.80	117.20	113.61	9,569
2023-11-23	123.60	124.60	120.40	120.80	117.10	5,155
2023-11-22	123.60	125.00	120.80	123.00	119.23	14,332
2023-11-21	118.00	123.40	118.00	123.20	119.42	10,279
2023-11-20	120.00	121.40	115.00	119.40	115.74	16,298
2023-11-17	122.00	124.40	119.40	120.00	116.32	5,839
2023-11-16	124.80	127.00	121.00	122.00	118.26	7,476
2023-11-15	125.60	132.60	125.20	125.20	121.36	15,026
2023-11-14	117.20	125.60	117.20	125.00	121.17	11,715
2023-11-13	122.00	124.00	116.80	117.20	113.61	13,324
2023-11-10	118.40	121.60	116.20	120.20	116.52	17,873
2023-11-09	114.40	117.40	114.00	116.60	113.03	19,730
2023-11-08	113.60	116.60	112.00	114.40	110.89	8,758
2023-11-07	114.20	114.20	111.00	113.00	109.54	9,063
2023-11-06	111.40	115.20	111.20	114.20	110.70	11,330
2023-11-03	108.80	112.60	108.80	111.00	107.60	3,472
2023-11-02	104.00	110.40	104.00	107.40	104.11	9,375
2023-11-01	103.60	105.60	103.00	104.00	100.81	10,924
2023-10-31	101.60	105.40	101.20	103.60	100.42	12,231
2023-10-30	101.60	103.60	100.40	101.60	98.486	21,592
2023-10-27	108.00	108.00	100.40	101.60	98.486	14,494
2023-10-26	115.60	115.60	108.00	108.40	105.08	12,607
2023-10-25	116.00	117.20	114.20	116.00	112.44	21,961
2023-10-24	114.00	122.60	109.20	116.00	112.44	66,612
2023-10-23	114.00	114.00	111.60	114.00	110.51	9,137
2023-10-20	111.40	116.00	110.00	114.00	110.51	15,037
2023-10-19	112.80	114.00	110.60	111.40	107.99	8,655
2023-10-18	114.20	114.60	111.40	112.80	109.34	6,770
2023-10-17	112.60	113.80	111.60	113.80	110.31	5,770
2023-10-16	113.40	114.60	111.00	113.00	109.54	10,076
2023-10-13	118.80	118.80	113.20	113.40	109.92	9,758
2023-10-12	115.80	120.40	115.80	118.80	115.16	11,694
2023-10-11	116.80	118.60	113.60	115.80	112.25	30,071
2023-10-10	112.60	117.40	112.60	117.40	113.80	9,209
2023-10-09	112.80	114.80	111.80	112.20	108.76	6,622
2023-10-06	116.60	116.60	113.80	115.00	111.48	7,944
2023-10-05	113.20	116.80	113.20	116.60	113.03	6,345
2023-10-04	114.40	114.40	111.60	113.20	109.73	10,508
2023-10-03	119.00	119.00	114.00	114.40	110.89	6,979
2023-10-02	117.40	121.20	115.20	119.20	115.55	21,402
2023-09-29	114.80	117.40	114.40	117.40	113.80	5,384
2023-09-28	117.40	117.40	112.60	114.80	111.28	31,783
2023-09-27	120.00	120.00	116.20	117.40	113.80	20,924
2023-09-26	123.40	123.40	120.00	120.00	116.32	13,073
2023-09-25	132.20	133.20	120.80	123.60	119.81	50,630
2023-09-22	130.60	135.60	130.60	132.20	128.15	17,657
2023-09-21	129.00	133.00	128.60	130.60	126.60	15,297
2023-09-20	127.40	129.60	127.20	129.00	125.05	2,855
2023-09-19	130.20	130.20	126.80	127.40	123.50	10,081
2023-09-18	135.80	136.20	129.80	130.20	126.21	7,543
2023-09-15	134.00	136.60	133.00	135.80	131.64	18,403
2023-09-14	128.00	133.40	127.40	132.20	128.15	10,101
2023-09-13	132.60	132.60	125.20	126.20	122.33	11,633
2023-09-12	130.80	133.40	130.40	130.80	126.79	14,397
2023-09-11	136.60	136.60	128.60	129.00	125.05	22,634

← NewerPage 13 of 22 · 1,261 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.