Ependion AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	67.900	70.700	67.900	70.200	67.171	16,771
2022-01-10	73.900	74.800	68.300	68.700	65.735	28,890
2022-01-07	77.700	77.700	73.400	73.900	70.711	23,532
2022-01-05	77.200	78.500	77.000	77.700	74.347	4,751
2022-01-04	77.000	78.600	77.000	77.100	73.773	16,607
2022-01-03	78.100	79.700	76.200	77.300	73.964	35,993
2021-12-30	80.800	81.800	78.000	78.000	74.634	53,683
2021-12-29	83.400	83.400	80.600	80.800	77.313	11,620
2021-12-28	86.000	86.000	81.900	83.500	79.897	45,015
2021-12-27	85.800	86.300	85.500	86.000	82.289	13,699
2021-12-23	83.200	86.300	83.200	85.800	82.097	18,214
2021-12-22	80.700	83.400	80.700	83.000	79.418	23,022
2021-12-21	80.900	82.800	80.500	80.600	77.122	13,484
2021-12-20	84.600	84.600	80.100	80.900	77.409	21,373
2021-12-17	81.600	85.200	80.000	85.000	81.332	26,839
2021-12-16	78.000	83.300	78.000	81.600	78.079	17,477
2021-12-15	77.700	77.700	76.200	77.100	73.773	5,967
2021-12-14	80.200	80.800	77.000	77.700	74.347	7,957
2021-12-13	81.500	82.700	80.000	80.200	76.739	9,566
2021-12-10	80.000	81.500	79.000	81.400	77.887	18,226
2021-12-09	79.400	85.000	78.100	82.600	79.035	15,188
2021-12-08	77.100	80.200	77.100	79.400	75.974	5,268
2021-12-07	75.900	78.800	75.900	78.500	75.112	6,537
2021-12-06	73.100	76.000	72.400	75.900	72.625	23,714
2021-12-03	79.000	79.000	73.100	73.100	69.945	6,851
2021-12-02	80.100	80.100	76.100	76.700	73.390	6,978
2021-12-01	75.500	80.500	75.000	78.900	75.495	11,619
2021-11-30	76.000	77.100	72.700	77.100	73.773	12,372
2021-11-29	74.200	76.900	74.100	74.500	71.285	12,680
2021-11-26	79.400	79.400	73.600	74.000	70.807	26,432
2021-11-25	82.500	82.900	80.000	80.300	76.835	81,721
2021-11-24	81.300	82.800	81.300	82.400	78.844	11,279
2021-11-23	81.900	82.400	81.000	81.500	77.983	6,343
2021-11-22	82.000	83.900	81.400	81.900	78.366	6,809
2021-11-19	81.100	82.900	81.100	82.300	78.748	11,564
2021-11-18	83.100	83.400	81.000	81.100	77.600	13,951
2021-11-17	83.600	84.000	82.500	83.600	79.992	7,959
2021-11-16	82.600	83.500	81.700	83.200	79.610	10,257
2021-11-15	81.500	84.700	80.500	82.600	79.035	16,854
2021-11-12	81.600	81.600	80.500	81.500	77.983	87,826
2021-11-11	80.000	81.700	79.300	81.600	78.079	10,439
2021-11-10	79.300	81.400	78.100	80.100	76.643	14,344
2021-11-09	79.300	81.900	79.300	79.300	75.878	22,434
2021-11-08	77.000	79.800	76.300	79.300	75.878	12,465
2021-11-05	79.600	79.600	76.600	77.000	73.677	13,482
2021-11-04	84.600	84.600	78.000	79.700	76.261	24,397
2021-11-03	81.300	84.700	81.300	82.100	78.557	21,908
2021-11-02	78.300	84.200	78.300	81.100	77.600	21,208
2021-11-01	75.800	78.800	75.800	78.000	74.634	23,659
2021-10-29	78.400	78.400	72.000	75.800	72.529	33,177
2021-10-28	79.000	79.000	77.200	78.400	75.017	25,250
2021-10-27	73.000	76.900	73.000	76.000	72.720	66,622
2021-10-26	61.800	73.000	61.800	73.000	69.850	150,850
2021-10-25	61.200	61.300	59.900	61.300	58.655	19,766
2021-10-22	62.000	63.500	61.000	61.300	58.655	23,806
2021-10-21	65.000	65.000	63.200	63.600	60.855	6,131
2021-10-20	66.000	66.500	64.100	65.000	62.195	15,680

← NewerPage 21 of 21 · 1,257 trading days

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.