Ependion AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	66.100	70.000	65.500	69.400	66.972	10,228
2022-09-26	70.500	70.600	66.000	66.100	63.787	5,767
2022-09-23	67.700	70.000	67.700	69.400	66.972	34,840
2022-09-22	65.000	68.000	64.900	67.700	65.331	42,004
2022-09-21	64.600	66.000	64.100	65.500	63.208	5,542
2022-09-20	62.200	65.100	62.200	64.600	62.340	7,478
2022-09-19	66.000	66.000	62.400	63.800	61.568	18,221
2022-09-16	64.800	66.000	64.800	66.000	63.691	11,731
2022-09-15	64.500	65.900	64.500	64.800	62.533	4,735
2022-09-14	62.000	66.000	62.000	65.500	63.208	7,072
2022-09-13	63.600	65.500	63.600	64.000	61.761	39,109
2022-09-12	61.200	64.700	61.200	63.600	61.375	4,222
2022-09-09	60.900	61.200	60.100	61.200	59.059	1,429
2022-09-08	62.300	62.300	60.400	60.900	58.769	20,022
2022-09-07	61.000	62.500	60.000	61.600	59.445	5,976
2022-09-06	61.000	62.600	60.300	62.100	59.927	2,722
2022-09-05	62.600	62.600	61.000	61.000	58.866	4,631
2022-09-02	60.500	62.600	60.500	62.600	60.410	433
2022-09-01	61.800	62.800	60.400	61.400	59.252	6,161
2022-08-31	64.600	64.600	62.800	62.800	60.603	1,172
2022-08-30	63.600	64.900	62.800	64.000	61.761	17,364
2022-08-29	65.400	65.500	63.700	64.100	61.857	6,055
2022-08-26	66.700	66.700	66.000	66.100	63.787	2,063
2022-08-25	66.000	66.800	66.000	66.000	63.691	1,477
2022-08-24	65.800	66.000	65.200	65.300	63.015	3,974
2022-08-23	67.500	68.300	65.800	65.800	63.498	6,456
2022-08-22	67.200	67.200	66.500	66.700	64.366	8,848
2022-08-19	68.000	68.400	66.500	66.500	64.173	3,082
2022-08-18	66.900	67.300	66.300	67.300	64.945	2,893
2022-08-17	66.200	67.000	66.200	66.200	63.884	2,796
2022-08-16	69.000	69.000	66.400	67.000	64.656	3,159
2022-08-15	66.200	69.300	66.200	67.600	65.235	4,785
2022-08-12	65.100	66.900	65.000	66.400	64.077	3,260
2022-08-11	66.100	66.100	65.100	65.100	62.822	5,546
2022-08-10	66.500	66.500	65.000	66.200	63.884	5,353
2022-08-09	67.900	67.900	66.500	66.600	64.270	3,255
2022-08-08	69.000	69.000	66.800	67.900	65.524	12,777
2022-08-05	69.800	69.800	68.000	68.000	65.621	5,705
2022-08-04	66.900	69.800	66.900	69.800	67.358	3,815
2022-08-03	67.400	67.600	66.600	67.300	64.945	1,892
2022-08-02	67.300	67.700	67.000	67.700	65.331	1,397
2022-08-01	67.400	67.400	66.200	67.300	64.945	1,135
2022-07-29	67.700	68.000	67.000	67.400	65.042	1,683
2022-07-28	67.200	68.200	67.200	67.200	64.849	816
2022-07-27	68.200	68.200	66.400	67.200	64.849	3,130
2022-07-26	70.700	70.700	66.000	67.500	65.138	26,343
2022-07-25	68.000	70.500	65.600	69.800	67.358	10,980
2022-07-22	68.100	68.100	65.700	68.000	65.621	4,624
2022-07-21	66.500	67.700	66.100	66.900	64.559	1,335
2022-07-20	67.200	68.100	65.500	66.500	64.173	4,038
2022-07-19	67.400	69.100	67.200	67.200	64.849	4,113
2022-07-18	69.800	70.600	67.100	69.100	66.682	11,557
2022-07-15	68.900	71.200	68.000	70.000	67.551	18,704
2022-07-14	60.900	75.700	60.900	67.900	65.524	68,114
2022-07-13	60.400	60.800	59.100	60.800	58.673	2,310
2022-07-12	60.000	60.900	59.200	60.900	58.769	614
2022-07-11	59.300	59.400	58.600	59.400	57.322	3,693
2022-07-08	58.100	59.400	56.500	59.400	57.322	1,295
2022-07-07	58.400	58.400	54.900	58.100	56.067	9,497
2022-07-06	57.500	58.400	56.000	58.400	56.357	1,180

← NewerPage 18 of 21 · 1,257 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.