Ependion AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	155.00	158.00	154.20	157.20	157.20	18,904
2026-07-23	153.00	156.00	152.00	154.20	154.20	16,228
2026-07-22	150.20	156.80	149.40	153.80	153.80	17,339
2026-07-21	152.80	152.80	148.20	149.20	149.20	9,489
2026-07-20	158.00	158.00	152.00	152.40	152.40	9,164
2026-07-17	162.60	162.60	156.00	156.20	156.20	8,084
2026-07-16	160.00	163.60	159.00	160.80	160.80	18,614
2026-07-15	144.80	162.00	143.20	160.00	160.00	37,177
2026-07-14	142.40	146.60	141.80	145.00	145.00	8,434
2026-07-13	149.80	150.20	140.80	142.20	142.20	14,679
2026-07-10	146.20	150.40	145.60	149.00	149.00	22,000
2026-07-09	138.80	147.00	138.60	145.20	145.20	20,297
2026-07-08	141.80	141.80	137.60	138.80	138.80	20,392
2026-07-07	141.20	142.80	140.80	141.60	141.60	6,934
2026-07-06	141.00	143.80	139.60	142.40	142.40	7,264
2026-07-03	139.20	141.60	139.20	140.80	140.80	19,250
2026-07-02	142.00	142.40	138.20	140.80	140.80	15,478
2026-07-01	145.00	145.00	137.40	141.20	141.20	20,948
2026-06-30	146.80	148.40	144.80	145.40	145.40	5,657
2026-06-29	144.80	147.80	144.20	145.00	145.00	6,630
2026-06-26	146.40	146.40	143.60	145.00	145.00	9,109
2026-06-25	138.00	147.00	138.00	145.60	145.60	16,085
2026-06-24	144.20	144.20	135.60	138.00	138.00	21,148
2026-06-23	146.00	146.20	143.00	145.00	145.00	3,059
2026-06-22	148.00	148.40	145.00	146.00	146.00	6,399
2026-06-18	148.40	148.40	146.60	148.00	148.00	10,123
2026-06-17	151.20	151.20	147.40	147.80	147.80	3,114
2026-06-16	146.40	152.80	146.20	149.80	149.80	15,104
2026-06-15	148.60	149.80	146.40	147.40	147.40	9,461
2026-06-12	147.00	149.20	145.20	148.60	148.60	7,388
2026-06-11	149.20	149.20	147.00	147.20	147.20	6,963
2026-06-10	148.00	149.20	144.60	147.80	147.80	16,086
2026-06-09	149.20	150.00	147.80	148.40	148.40	5,713
2026-06-08	143.80	150.60	141.20	150.60	150.60	28,060
2026-06-05	147.60	148.40	144.00	144.00	144.00	10,158
2026-06-04	148.20	150.00	146.40	148.00	148.00	17,434
2026-06-03	152.00	152.00	147.60	148.20	148.20	7,041
2026-06-02	150.00	153.00	146.20	150.00	150.00	25,254
2026-06-01	149.00	153.00	146.40	149.20	149.20	29,803
2026-05-29	141.60	149.00	138.00	149.00	149.00	61,851
2026-05-28	143.00	143.60	140.60	141.00	141.00	21,037
2026-05-27	141.00	143.40	141.00	143.00	143.00	209,440
2026-05-26	141.60	142.40	139.40	141.60	141.60	16,589
2026-05-25	141.00	142.00	137.60	141.40	141.40	18,764
2026-05-22	140.00	142.20	138.00	140.80	140.80	17,731
2026-05-21	141.60	143.20	139.00	139.20	139.20	8,456
2026-05-20	135.80	142.40	135.80	140.40	140.40	38,450
2026-05-19	141.80	141.80	133.00	136.80	136.80	13,875
2026-05-18	138.80	142.40	138.00	140.40	140.40	38,421
2026-05-15	138.40	139.60	134.80	139.60	139.60	14,815
2026-05-13	137.00	138.80	137.00	138.80	138.80	118,732
2026-05-12	138.00	139.00	137.00	138.80	137.30	10,642
2026-05-11	135.00	138.00	134.60	138.00	136.51	21,546
2026-05-08	137.40	137.40	134.60	135.20	133.74	4,205
2026-05-07	135.20	138.00	135.20	137.60	136.11	30,609
2026-05-06	132.80	135.80	132.60	134.40	132.95	14,162
2026-05-05	127.80	134.00	124.00	132.00	130.57	35,219
2026-05-04	128.20	132.60	127.80	128.00	126.62	17,845
2026-04-30	123.00	127.60	119.00	127.00	125.63	16,574
2026-04-29	123.60	123.60	117.60	118.20	116.92	58,208

← NewerPage 2 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.