Ependion AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	71.900	72.000	69.400	70.300	67.266	8,242
2022-04-04	69.200	71.900	69.200	71.900	68.797	5,504
2022-04-01	68.600	69.600	68.600	69.000	66.022	3,840
2022-03-31	68.200	68.200	66.700	67.800	64.874	7,849
2022-03-30	72.000	72.000	67.100	68.000	65.065	10,662
2022-03-29	71.600	72.000	70.300	71.600	68.510	3,530
2022-03-28	70.600	72.800	70.600	71.800	68.702	3,787
2022-03-25	68.000	71.300	68.000	70.600	67.553	2,569
2022-03-24	72.000	72.000	67.600	67.800	64.874	14,419
2022-03-23	68.900	72.800	68.900	72.000	68.893	28,345
2022-03-22	67.000	68.500	65.700	67.500	64.587	7,295
2022-03-21	66.000	68.000	66.000	66.400	63.535	6,552
2022-03-18	64.800	66.000	64.400	65.500	62.673	4,760
2022-03-17	67.100	68.100	63.800	63.800	61.047	28,497
2022-03-16	59.900	67.700	59.700	64.700	61.908	18,454
2022-03-15	58.200	59.800	58.200	59.000	56.454	5,655
2022-03-14	57.900	58.200	56.500	58.200	55.688	13,623
2022-03-11	56.200	59.000	56.100	57.900	55.401	13,278
2022-03-10	56.600	56.600	55.300	56.000	53.583	3,130
2022-03-09	52.100	58.400	52.100	56.600	54.157	31,285
2022-03-08	53.400	53.500	52.100	52.500	50.234	3,116
2022-03-07	53.300	53.900	49.700	53.600	51.287	34,937
2022-03-04	57.400	57.400	53.300	53.900	51.574	19,765
2022-03-03	56.700	59.500	56.700	56.700	54.253	6,236
2022-03-02	56.400	57.200	53.200	56.100	53.679	17,810
2022-03-01	57.800	58.800	55.700	56.500	54.062	16,545
2022-02-28	57.900	59.200	57.200	58.000	55.497	9,918
2022-02-25	58.600	63.500	58.400	59.800	57.219	13,913
2022-02-24	59.500	59.500	56.200	58.600	56.071	16,271
2022-02-23	61.700	62.700	61.000	61.800	59.133	10,738
2022-02-22	57.400	60.400	56.200	60.400	57.793	12,136
2022-02-21	64.000	64.300	57.800	58.700	56.167	33,951
2022-02-18	64.300	65.900	63.400	63.400	60.664	10,242
2022-02-17	66.100	67.500	62.700	64.200	61.429	17,583
2022-02-16	65.000	67.100	64.400	66.000	63.152	21,497
2022-02-15	60.400	64.100	60.400	63.900	61.142	11,097
2022-02-14	63.500	63.500	60.200	60.200	57.602	29,432
2022-02-11	63.000	64.600	62.800	63.500	60.760	8,041
2022-02-10	65.100	66.000	64.300	64.900	62.099	2,398
2022-02-09	66.400	66.400	64.500	65.000	62.195	4,199
2022-02-08	64.400	66.700	63.600	66.400	63.535	8,572
2022-02-07	66.100	66.100	63.300	64.400	61.621	11,814
2022-02-04	67.500	67.500	64.500	66.100	63.247	12,980
2022-02-03	69.300	69.600	67.000	68.000	65.065	11,812
2022-02-02	66.100	69.600	66.100	69.300	66.309	15,731
2022-02-01	62.000	66.000	61.000	66.000	63.152	52,575
2022-01-31	64.100	65.000	61.300	62.000	59.324	19,348
2022-01-28	66.400	66.400	63.000	63.000	60.281	30,258
2022-01-27	68.000	72.300	65.000	66.400	63.535	72,479
2022-01-26	64.600	68.400	64.600	67.900	64.970	15,404
2022-01-25	60.100	65.000	60.100	64.600	61.812	19,805
2022-01-24	65.000	65.000	60.500	61.200	58.559	18,642
2022-01-21	68.000	68.000	64.000	65.200	62.386	15,222
2022-01-20	66.200	67.800	64.600	67.300	64.396	14,157
2022-01-19	62.500	67.900	62.500	66.200	63.343	27,874
2022-01-18	65.800	65.800	62.700	64.200	61.429	29,877
2022-01-17	68.100	68.100	65.700	66.000	63.152	14,953
2022-01-14	71.000	71.000	68.000	68.100	65.161	16,080
2022-01-13	68.500	72.000	68.100	70.800	67.745	10,644
2022-01-12	70.500	71.000	68.300	68.500	65.544	18,469

← NewerPage 20 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.