Ependion AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	55.800	57.800	55.800	57.500	55.488	1,163
2022-07-04	55.800	57.800	54.500	57.800	55.778	4,788
2022-07-01	53.200	55.900	53.200	55.800	53.848	4,752
2022-06-30	54.900	54.900	52.000	54.300	52.400	3,969
2022-06-29	54.900	54.900	53.900	54.900	52.979	1,063
2022-06-28	55.600	55.800	52.500	54.900	52.979	11,339
2022-06-27	54.600	56.000	54.600	55.500	53.558	4,020
2022-06-23	55.100	55.700	54.500	54.900	52.979	886
2022-06-22	57.400	57.400	53.500	55.100	53.172	8,079
2022-06-21	57.800	57.800	56.700	57.400	55.392	2,504
2022-06-20	55.400	60.900	55.400	57.800	55.778	7,926
2022-06-17	56.500	58.100	56.500	56.500	54.523	2,614
2022-06-16	56.600	62.800	55.800	56.500	54.523	9,089
2022-06-15	56.500	58.100	56.300	56.600	54.620	4,940
2022-06-14	59.900	60.800	56.000	56.000	54.041	8,825
2022-06-13	62.800	62.800	58.000	59.900	57.804	21,959
2022-06-10	63.800	64.200	62.200	62.800	60.603	16,300
2022-06-09	65.500	65.500	63.200	65.100	62.822	8,154
2022-06-08	64.300	65.500	64.000	65.500	63.208	2,572
2022-06-07	66.900	66.900	63.700	64.800	62.533	4,630
2022-06-03	67.000	68.000	66.000	66.900	64.559	5,890
2022-06-02	70.000	71.000	66.900	67.000	64.656	5,208
2022-06-01	67.500	69.900	65.700	69.500	67.068	10,396
2022-05-31	69.200	69.500	65.700	65.700	63.401	14,189
2022-05-30	65.800	70.400	65.800	69.100	66.682	11,027
2022-05-27	63.100	66.700	63.100	65.700	63.401	4,075
2022-05-25	62.800	65.800	62.300	63.900	61.664	9,874
2022-05-24	60.600	62.800	60.000	62.300	60.120	4,556
2022-05-23	60.200	61.400	60.200	60.600	58.480	2,096
2022-05-20	62.800	64.100	60.000	60.800	58.673	7,837
2022-05-19	63.000	64.000	62.200	62.500	60.313	1,439
2022-05-18	60.900	65.900	60.900	64.100	61.857	3,207
2022-05-17	60.700	61.000	60.100	61.000	58.866	705
2022-05-16	59.500	61.200	59.500	60.500	58.383	2,521
2022-05-13	59.100	60.000	59.100	59.600	57.515	1,312
2022-05-12	58.500	60.000	57.800	59.100	57.032	3,186
2022-05-11	59.100	59.100	57.000	58.500	56.453	2,531
2022-05-10	58.000	59.600	57.200	59.100	56.550	4,491
2022-05-09	62.500	62.500	56.800	56.800	54.349	18,091
2022-05-06	62.200	63.000	61.000	62.500	59.803	7,478
2022-05-05	66.600	68.000	62.200	62.200	59.516	3,708
2022-05-04	62.700	66.500	61.900	66.500	63.630	4,625
2022-05-03	63.700	63.900	61.800	62.700	59.994	5,686
2022-05-02	64.000	64.400	62.100	63.600	60.855	5,045
2022-04-29	61.500	67.900	61.500	64.700	61.908	11,844
2022-04-28	65.200	65.200	62.300	63.900	61.142	5,997
2022-04-27	64.100	66.400	63.000	65.200	62.386	21,957
2022-04-26	65.400	65.400	64.400	65.300	62.482	3,582
2022-04-25	66.000	66.000	63.000	65.400	62.578	6,589
2022-04-22	67.000	67.000	61.600	64.600	61.812	12,286
2022-04-21	63.500	66.000	63.500	66.000	63.152	5,898
2022-04-20	65.500	65.500	63.600	64.600	61.812	5,492
2022-04-19	63.700	65.000	63.500	65.000	62.195	7,036
2022-04-14	65.000	65.400	63.500	63.700	60.951	6,122
2022-04-13	61.800	64.000	59.900	64.000	61.238	5,090
2022-04-12	60.100	61.400	59.800	60.500	57.889	7,860
2022-04-11	66.000	66.500	58.300	60.100	57.506	32,989
2022-04-08	68.000	68.000	63.300	64.600	61.812	20,961
2022-04-07	69.500	69.500	68.000	68.000	65.065	4,044
2022-04-06	69.900	69.900	68.600	69.500	66.501	2,755

← NewerPage 19 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.