Ependion AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	94.300	98.400	93.600	97.200	93.799	21,159
2023-03-15	98.500	99.200	94.000	94.300	91.000	21,228
2023-03-14	96.500	99.000	96.100	98.500	95.053	4,160
2023-03-13	100.00	100.20	95.000	96.500	93.123	34,754
2023-03-10	100.00	100.80	98.500	100.20	96.694	16,818
2023-03-09	99.700	100.60	98.300	100.40	96.887	19,235
2023-03-08	97.400	101.00	97.000	99.800	96.308	15,261
2023-03-07	99.600	99.600	97.200	97.600	94.185	15,845
2023-03-06	99.800	101.00	98.100	99.600	96.115	21,401
2023-03-03	100.40	102.40	98.600	99.700	96.211	21,429
2023-03-02	99.000	100.60	97.200	100.20	96.694	17,619
2023-03-01	100.40	102.20	98.500	99.100	95.632	46,146
2023-02-28	104.60	104.60	100.60	101.20	97.659	48,232
2023-02-27	102.60	104.80	102.00	104.60	100.94	21,961
2023-02-24	103.80	105.20	101.00	102.80	99.203	20,008
2023-02-23	104.60	106.40	103.80	103.80	100.17	9,422
2023-02-22	105.20	105.80	102.00	103.00	99.396	26,087
2023-02-21	110.00	110.60	105.20	105.20	101.52	26,671
2023-02-20	110.20	112.00	109.00	111.20	107.31	20,923
2023-02-17	112.40	113.20	110.40	111.40	107.50	20,293
2023-02-16	113.40	118.40	112.00	113.20	109.24	25,308
2023-02-15	116.60	117.80	113.00	113.00	109.05	32,153
2023-02-14	114.80	117.60	113.60	116.80	112.71	31,137
2023-02-13	113.00	116.40	112.20	114.40	110.40	23,660
2023-02-10	110.40	114.00	109.00	113.00	109.05	48,351
2023-02-09	111.60	113.80	109.60	111.40	107.50	34,561
2023-02-08	109.80	112.40	109.00	111.80	107.89	12,983
2023-02-07	107.00	112.60	106.60	109.80	105.96	502,304
2023-02-06	108.40	108.40	105.00	107.00	103.26	60,406
2023-02-03	110.60	113.00	107.40	110.00	106.15	80,458
2023-02-02	110.00	115.00	110.00	114.00	110.01	54,346
2023-02-01	111.20	112.00	108.20	109.60	105.77	28,197
2023-01-31	111.00	112.40	109.60	111.20	107.31	17,972
2023-01-30	107.40	114.00	105.20	112.60	108.66	71,724
2023-01-27	108.20	109.00	104.40	107.00	103.26	71,636
2023-01-26	121.80	121.80	107.40	107.80	104.03	132,184
2023-01-25	119.40	121.80	110.40	120.80	116.57	158,006
2023-01-24	123.80	125.20	118.20	119.00	114.84	39,676
2023-01-23	122.00	126.00	122.00	123.40	119.08	42,364
2023-01-20	118.80	126.20	117.80	121.00	116.77	57,870
2023-01-19	119.80	121.00	115.60	118.60	114.45	25,044
2023-01-18	119.40	122.80	117.80	121.00	116.77	21,020
2023-01-17	121.40	123.80	118.80	119.40	115.22	16,812
2023-01-16	120.60	122.60	119.20	121.40	117.15	14,577
2023-01-13	124.60	124.60	117.40	120.60	116.38	49,611
2023-01-12	122.60	126.40	120.40	124.60	120.24	75,304
2023-01-11	120.80	125.60	120.20	122.40	118.12	72,572
2023-01-10	113.60	119.20	113.20	119.00	114.84	27,023
2023-01-09	111.00	115.60	110.20	113.60	109.63	37,940
2023-01-05	110.00	110.80	104.60	110.00	106.15	43,018
2023-01-04	110.20	111.00	106.80	110.00	106.15	26,057
2023-01-03	111.40	114.00	107.80	110.20	106.34	33,142
2023-01-02	111.40	115.20	109.40	111.40	107.50	32,513
2022-12-30	114.20	118.00	110.20	110.40	106.54	25,446
2022-12-29	113.00	114.40	109.20	113.80	109.82	20,359
2022-12-28	113.00	114.40	110.40	113.20	109.24	13,858
2022-12-27	115.20	119.00	109.60	113.00	109.05	27,791
2022-12-23	113.00	117.80	113.00	115.00	110.98	30,127
2022-12-22	111.00	116.40	111.00	113.00	109.05	29,094
2022-12-21	111.40	114.00	108.20	111.60	107.70	24,714

← NewerPage 16 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.