Ependion AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	114.40	114.40	107.60	111.00	107.12	38,439
2022-12-19	109.00	115.80	106.40	114.40	110.40	30,771
2022-12-16	114.20	116.80	109.40	110.00	106.15	17,141
2022-12-15	107.00	114.00	106.20	113.20	109.24	30,148
2022-12-14	108.80	109.40	105.80	107.40	103.64	59,184
2022-12-13	106.20	108.80	105.00	108.80	104.99	44,824
2022-12-12	109.00	109.40	105.60	105.80	102.10	43,097
2022-12-09	107.20	112.00	107.20	108.40	104.61	35,605
2022-12-08	109.60	109.60	106.20	107.00	103.26	35,639
2022-12-07	117.40	117.40	108.60	109.60	105.77	65,207
2022-12-06	122.80	122.80	115.20	117.60	113.49	53,775
2022-12-05	131.00	132.00	117.80	122.80	118.50	73,596
2022-12-02	123.80	131.00	120.20	131.00	126.42	75,422
2022-12-01	112.80	125.80	112.80	124.00	119.66	84,686
2022-11-30	106.20	112.60	106.20	112.00	108.08	43,794
2022-11-29	108.60	109.80	104.00	106.40	102.68	33,706
2022-11-28	102.60	110.80	102.60	108.60	104.80	66,048
2022-11-25	97.100	106.60	96.900	102.60	99.010	40,731
2022-11-24	93.900	101.80	93.900	97.100	93.702	34,065
2022-11-23	90.700	95.300	90.100	93.900	90.614	39,039
2022-11-22	89.400	90.700	89.400	90.700	87.526	5,345
2022-11-21	90.900	90.900	88.500	89.400	86.272	7,262
2022-11-18	85.800	91.600	85.300	91.000	87.816	13,732
2022-11-17	86.300	87.000	84.700	85.800	82.798	8,749
2022-11-16	85.900	86.800	84.200	86.000	82.991	8,752
2022-11-15	82.000	87.000	81.700	85.900	82.894	17,062
2022-11-14	84.800	84.800	82.000	82.700	79.806	17,176
2022-11-11	87.100	87.100	83.600	85.100	82.122	22,317
2022-11-10	82.900	87.100	81.300	87.100	84.052	20,980
2022-11-09	84.000	84.500	83.100	83.700	80.771	13,814
2022-11-08	85.600	86.000	83.600	85.600	82.605	15,966
2022-11-07	89.000	89.100	86.100	86.300	83.280	32,263
2022-11-04	92.500	94.000	88.500	92.000	88.781	7,514
2022-11-03	89.000	96.000	88.900	91.800	88.588	20,350
2022-11-02	91.300	91.300	88.000	89.600	86.465	10,411
2022-11-01	92.000	94.500	91.300	91.300	88.105	25,222
2022-10-31	85.000	95.000	84.600	91.600	88.395	56,717
2022-10-28	83.000	88.500	81.600	85.500	82.508	37,218
2022-10-27	78.900	83.600	77.900	82.900	79.999	42,289
2022-10-26	76.000	79.700	74.000	79.000	76.236	91,058
2022-10-25	67.300	68.500	67.000	68.100	65.717	11,761
2022-10-24	66.600	68.300	66.600	67.300	64.945	14,126
2022-10-21	64.500	66.200	64.500	66.000	63.691	2,537
2022-10-20	66.100	66.200	64.100	64.900	62.629	4,824
2022-10-19	66.300	66.300	64.600	66.100	63.787	8,223
2022-10-18	66.500	68.400	66.500	67.000	64.656	3,224
2022-10-17	65.700	66.500	65.700	66.500	64.173	4,935
2022-10-14	62.300	66.000	61.900	65.400	63.112	4,438
2022-10-13	63.200	63.500	63.100	63.100	60.892	3,184
2022-10-12	64.100	64.600	63.100	63.300	61.085	1,808
2022-10-11	65.000	65.000	63.100	64.100	61.857	2,525
2022-10-10	66.200	66.200	65.000	65.000	62.726	2,131
2022-10-07	66.200	67.000	66.200	66.200	63.884	2,896
2022-10-06	69.000	69.900	65.600	66.200	63.884	5,281
2022-10-05	68.000	69.800	68.000	69.000	66.586	5,261
2022-10-04	68.000	69.500	68.000	68.000	65.621	3,668
2022-10-03	67.400	69.500	67.400	68.000	65.621	8,777
2022-09-30	67.800	69.600	67.200	67.300	64.945	2,372
2022-09-29	68.000	69.800	68.000	68.100	65.717	25,701
2022-09-28	69.400	69.600	67.800	67.900	65.524	14,327

← NewerPage 17 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.