Ependion AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	134.20	138.80	133.60	137.40	133.19	5,994
2023-09-07	140.40	140.40	133.60	134.20	130.09	10,482
2023-09-06	142.00	142.00	138.00	140.40	136.10	10,281
2023-09-05	144.00	144.00	138.40	138.40	134.16	12,282
2023-09-04	137.80	141.40	136.60	140.00	135.71	27,582
2023-09-01	130.00	138.60	130.00	137.00	132.80	50,195
2023-08-31	128.00	131.80	128.00	130.00	126.02	12,426
2023-08-30	130.20	132.80	128.00	128.00	124.08	7,088
2023-08-29	131.20	133.80	128.40	130.20	126.21	7,816
2023-08-28	129.40	132.00	129.40	131.20	127.18	15,074
2023-08-25	126.00	129.60	125.60	129.40	125.43	12,270
2023-08-24	125.80	128.40	125.40	127.00	123.11	16,916
2023-08-23	127.20	128.80	125.00	125.00	121.17	11,048
2023-08-22	123.80	128.40	123.40	127.20	123.30	21,665
2023-08-21	124.80	127.40	124.60	125.60	121.75	36,570
2023-08-18	124.40	126.00	123.00	125.20	121.36	22,889
2023-08-17	123.60	126.60	122.80	124.80	120.98	31,881
2023-08-16	128.00	129.20	124.80	125.80	121.94	23,797
2023-08-15	135.00	135.80	126.60	128.00	124.08	66,733
2023-08-14	148.40	148.40	134.20	135.00	130.86	69,739
2023-08-11	148.00	150.80	146.60	149.00	144.43	8,588
2023-08-10	148.40	150.60	146.00	149.60	145.02	8,671
2023-08-09	145.20	148.60	144.80	147.60	143.08	9,904
2023-08-08	151.40	152.40	142.80	145.00	140.56	17,024
2023-08-07	150.80	153.40	150.00	151.40	146.76	12,922
2023-08-04	149.60	154.80	147.60	151.20	146.57	7,757
2023-08-03	155.00	155.40	147.80	148.40	143.85	14,554
2023-08-02	148.80	162.00	147.80	153.80	149.09	46,055
2023-08-01	148.00	150.80	146.40	149.40	144.82	17,554
2023-07-31	145.80	149.20	143.40	148.00	143.46	18,478
2023-07-28	146.20	147.80	145.20	146.00	141.53	6,389
2023-07-27	146.00	148.80	145.00	146.20	141.72	8,540
2023-07-26	145.00	150.20	145.00	146.60	142.11	14,294
2023-07-25	146.60	148.80	144.60	146.80	142.30	13,419
2023-07-24	144.00	149.40	143.40	146.60	142.11	14,689
2023-07-21	143.00	148.40	142.60	144.00	139.59	12,449
2023-07-20	139.00	143.40	137.60	143.00	138.62	13,226
2023-07-19	140.40	143.20	139.20	140.00	135.71	11,493
2023-07-18	144.80	145.20	139.20	140.40	136.10	28,080
2023-07-17	160.00	160.00	145.00	145.00	140.56	33,590
2023-07-14	141.00	165.00	135.20	162.00	157.04	80,707
2023-07-13	133.60	140.00	133.00	138.00	133.77	28,507
2023-07-12	131.00	136.00	129.00	135.80	131.64	20,984
2023-07-11	131.60	132.80	131.00	131.00	126.99	2,765
2023-07-10	131.40	133.00	129.00	131.60	127.57	7,560
2023-07-07	134.60	134.60	133.00	133.60	129.51	6,451
2023-07-06	137.00	137.60	134.20	134.60	130.47	5,866
2023-07-05	138.00	138.00	135.20	137.00	132.80	10,613
2023-07-04	136.00	139.40	133.20	139.40	135.13	10,857
2023-07-03	138.00	140.20	135.80	136.40	132.22	15,055
2023-06-30	130.60	136.00	129.00	135.80	131.64	14,666
2023-06-29	130.00	131.00	128.60	130.60	126.60	9,377
2023-06-28	128.00	130.80	128.00	130.00	126.02	10,043
2023-06-27	129.80	132.80	128.60	130.20	126.21	12,160
2023-06-26	135.80	135.80	129.00	129.80	125.82	11,050
2023-06-22	136.00	136.60	132.40	136.00	131.83	7,978
2023-06-21	135.40	137.20	133.00	134.40	130.28	15,477
2023-06-20	130.60	137.20	130.60	136.40	132.22	15,853
2023-06-19	131.20	132.00	126.20	130.60	126.60	16,638
2023-06-16	134.00	136.00	131.00	131.20	127.18	15,713

← NewerPage 14 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.