Ependion AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	123.60	123.60	117.60	118.20	116.92	58,208
2026-04-28	106.20	128.80	106.00	124.00	122.66	84,430
2026-04-27	112.80	112.80	105.00	105.00	103.87	9,357
2026-04-24	113.80	114.40	110.80	112.80	111.58	3,382
2026-04-23	114.00	115.80	113.20	114.60	113.36	10,540
2026-04-22	113.80	116.00	113.60	116.00	114.75	1,238
2026-04-21	113.20	114.00	112.20	113.00	111.78	2,206
2026-04-20	112.60	114.80	111.60	113.00	111.78	2,839
2026-04-17	115.00	115.00	112.80	113.20	111.98	5,200
2026-04-16	108.00	113.00	107.20	113.00	111.78	11,026
2026-04-15	102.00	108.00	100.80	107.80	106.64	9,347
2026-04-14	98.500	102.80	98.500	101.00	99.909	627,748
2026-04-13	96.700	101.00	96.600	101.00	99.909	5,156
2026-04-10	94.300	97.400	94.300	96.700	95.655	44,510
2026-04-09	95.500	96.000	94.900	95.500	94.468	4,442
2026-04-08	94.600	97.000	94.600	95.000	93.973	11,792
2026-04-07	95.500	95.500	94.000	94.000	92.984	3,361
2026-04-02	94.700	95.000	93.500	95.000	93.973	29,764
2026-04-01	93.900	96.700	93.900	95.000	93.973	12,144
2026-03-31	90.900	92.000	90.000	92.000	91.006	19,827
2026-03-30	92.100	92.200	90.800	91.000	90.017	4,320
2026-03-27	94.000	94.000	92.000	92.700	91.698	26,105
2026-03-26	93.900	95.000	92.600	93.500	92.490	10,766
2026-03-25	92.800	93.700	92.100	92.600	91.599	3,113
2026-03-24	93.500	94.500	92.800	92.800	91.797	1,955
2026-03-23	93.700	94.800	92.800	93.200	92.193	2,268
2026-03-20	94.000	96.800	93.000	94.700	93.677	8,012
2026-03-19	100.20	100.20	93.200	94.000	92.984	5,616
2026-03-18	94.700	98.700	94.700	97.100	96.051	1,854
2026-03-17	93.000	95.700	93.000	94.600	93.578	51,592
2026-03-16	95.000	95.000	93.500	93.600	92.589	3,160
2026-03-13	96.800	98.300	94.700	95.000	93.973	6,593
2026-03-12	97.200	97.900	96.400	96.400	95.358	6,001
2026-03-11	97.200	98.800	97.200	98.000	96.941	3,985
2026-03-10	98.600	99.700	96.800	96.800	95.754	4,283
2026-03-09	96.200	99.000	96.200	97.900	96.842	2,945
2026-03-06	98.000	99.800	98.000	99.800	98.722	2,144
2026-03-05	98.000	98.700	97.100	98.700	97.633	6,795
2026-03-04	98.100	100.00	98.100	98.300	97.238	5,202
2026-03-03	98.000	98.800	97.000	98.100	97.040	27,624
2026-03-02	99.500	100.00	98.200	100.00	98.919	2,929
2026-02-27	100.00	101.20	99.900	100.00	98.919	5,486
2026-02-26	100.20	101.60	99.500	99.500	98.425	7,417
2026-02-25	99.600	101.20	99.500	99.700	98.623	1,641
2026-02-24	97.500	101.00	97.400	99.600	98.524	4,381
2026-02-23	99.000	99.700	97.400	98.000	96.941	9,167
2026-02-20	99.400	99.900	98.100	98.600	97.534	14,272
2026-02-19	96.900	99.900	96.600	98.200	97.139	24,995
2026-02-18	97.800	97.800	96.300	97.000	95.952	4,279
2026-02-17	97.100	98.800	97.100	97.900	96.842	7,448
2026-02-16	97.800	98.100	96.700	97.500	96.446	3,205
2026-02-13	97.000	98.900	96.500	98.700	97.633	5,997
2026-02-12	99.000	100.00	96.600	97.000	95.952	12,592
2026-02-11	100.20	100.40	98.500	98.600	97.534	11,884
2026-02-10	100.40	102.40	100.40	102.20	101.10	6,660
2026-02-09	99.900	103.00	99.400	102.00	100.90	12,007
2026-02-06	100.00	100.80	99.000	100.60	99.513	5,003
2026-02-05	104.40	105.00	100.00	100.00	98.919	6,052
2026-02-04	103.40	107.20	102.40	106.20	105.05	9,176
2026-02-03	105.20	105.60	103.20	103.20	102.08	7,721

← NewerPage 3 of 21 · 1,258 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.