Ependion AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	130.80	135.00	130.80	134.20	130.09	23,478
2023-06-14	130.40	130.80	129.00	130.80	126.79	11,386
2023-06-13	126.60	130.80	126.60	130.80	126.79	24,240
2023-06-12	127.20	127.20	123.80	126.00	122.14	15,284
2023-06-09	123.00	126.80	121.80	126.20	122.33	7,004
2023-06-08	125.20	125.40	121.00	123.00	119.23	21,745
2023-06-07	129.80	131.60	125.00	125.40	121.56	26,207
2023-06-05	129.40	134.00	129.20	131.80	127.76	13,213
2023-06-02	124.00	129.40	124.00	129.40	125.43	18,090
2023-06-01	128.00	129.00	124.00	124.00	120.20	15,357
2023-05-31	124.00	128.80	123.40	127.00	123.11	16,929
2023-05-30	131.40	132.80	125.40	126.20	122.33	24,684
2023-05-29	133.00	137.80	130.20	131.40	127.37	23,195
2023-05-26	128.00	136.20	128.00	134.60	130.47	29,906
2023-05-25	126.40	128.20	125.20	127.20	123.30	14,514
2023-05-24	129.20	129.20	123.20	125.00	121.17	67,316
2023-05-23	127.00	129.40	125.00	129.40	125.43	148,403
2023-05-22	123.20	128.40	122.20	127.20	123.30	30,653
2023-05-19	117.60	122.40	117.00	122.20	118.45	548,721
2023-05-17	117.40	118.40	116.20	116.20	112.64	3,428
2023-05-16	117.80	117.80	115.40	115.40	111.86	18,534
2023-05-15	113.80	117.00	113.00	117.00	113.41	20,192
2023-05-12	113.00	114.00	110.60	112.80	109.34	7,609
2023-05-11	113.00	113.20	111.20	112.20	108.76	96,924
2023-05-10	114.00	114.20	110.40	111.60	107.70	11,718
2023-05-09	115.20	115.20	112.00	114.20	110.20	6,385
2023-05-08	115.60	116.20	112.80	115.20	111.17	8,167
2023-05-05	112.60	116.00	110.20	115.40	111.36	26,748
2023-05-04	110.60	112.60	110.00	112.60	108.66	22,623
2023-05-03	110.20	112.80	110.20	112.20	108.27	10,924
2023-05-02	113.60	113.60	110.20	110.20	106.34	17,841
2023-04-28	113.20	114.40	110.60	113.60	109.63	33,359
2023-04-27	115.80	115.80	110.20	113.00	109.05	31,957
2023-04-26	106.00	117.40	102.00	115.40	111.36	101,492
2023-04-25	102.00	104.80	100.80	104.40	100.75	14,895
2023-04-24	102.20	103.80	101.60	102.00	98.431	10,041
2023-04-21	104.20	104.80	102.20	102.20	98.624	14,939
2023-04-20	104.80	105.60	103.40	104.20	100.55	9,751
2023-04-19	108.80	108.80	104.60	104.80	101.13	9,540
2023-04-18	107.80	109.00	107.40	108.40	104.61	10,671
2023-04-17	103.60	107.60	102.00	107.40	103.64	19,797
2023-04-14	102.00	103.20	101.20	101.40	97.852	10,316
2023-04-13	100.40	102.60	99.700	101.80	98.238	9,422
2023-04-12	105.80	105.80	100.40	100.80	97.273	19,869
2023-04-11	106.60	109.00	105.80	106.20	102.48	25,427
2023-04-06	101.40	106.40	101.40	105.80	102.10	8,934
2023-04-05	101.80	103.00	100.80	102.40	98.817	9,068
2023-04-04	96.300	102.40	96.300	102.20	98.624	12,995
2023-04-03	97.000	99.800	96.300	98.500	95.053	20,769
2023-03-31	94.000	97.300	92.100	97.000	93.606	8,408
2023-03-30	95.000	98.200	91.600	94.000	90.711	72,614
2023-03-29	93.900	96.600	93.900	95.600	92.255	6,063
2023-03-28	98.200	99.800	94.400	94.600	91.290	5,373
2023-03-27	98.200	98.200	96.300	96.500	93.123	6,504
2023-03-24	100.60	100.60	96.800	97.600	94.185	26,510
2023-03-23	97.800	101.00	97.600	100.40	96.887	20,188
2023-03-22	99.900	99.900	97.800	98.000	94.571	2,743
2023-03-21	96.200	100.60	92.000	99.900	96.404	13,674
2023-03-20	98.400	99.000	96.200	97.800	94.378	17,347
2023-03-17	96.900	99.800	96.200	98.400	94.957	21,556

← NewerPage 15 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.