Ependion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 105.40 | 105.80 | 104.00 | 105.20 | 104.06 | 6,295 |
| 2026-01-30 | 105.20 | 108.00 | 105.20 | 106.60 | 105.45 | 4,662 |
| 2026-01-29 | 105.40 | 108.40 | 105.00 | 108.40 | 107.23 | 6,482 |
| 2026-01-28 | 108.20 | 110.00 | 105.60 | 105.60 | 104.46 | 12,216 |
| 2026-01-27 | 106.00 | 108.80 | 105.00 | 108.00 | 106.83 | 17,861 |
| 2026-01-26 | 108.60 | 108.80 | 99.500 | 106.00 | 104.85 | 41,082 |
| 2026-01-23 | 108.40 | 108.40 | 105.00 | 108.20 | 107.03 | 13,170 |
| 2026-01-22 | 107.00 | 109.00 | 106.00 | 108.00 | 106.83 | 3,968 |
| 2026-01-21 | 106.00 | 106.60 | 103.60 | 106.60 | 105.45 | 5,104 |
| 2026-01-20 | 104.80 | 106.80 | 103.40 | 105.60 | 104.46 | 108,101 |
| 2026-01-19 | 107.20 | 107.20 | 106.00 | 106.00 | 104.85 | 1,660 |
| 2026-01-16 | 108.60 | 109.80 | 107.20 | 108.40 | 107.23 | 3,512 |
| 2026-01-15 | 111.20 | 111.20 | 108.60 | 109.60 | 108.42 | 10,761 |
| 2026-01-14 | 109.60 | 111.40 | 109.20 | 109.20 | 108.02 | 3,944 |
| 2026-01-13 | 109.40 | 110.20 | 109.00 | 109.40 | 108.22 | 3,815 |
| 2026-01-12 | 108.80 | 110.00 | 107.00 | 109.00 | 107.82 | 3,551 |
| 2026-01-09 | 108.40 | 108.80 | 106.80 | 108.80 | 107.62 | 2,462 |
| 2026-01-08 | 108.20 | 108.80 | 106.40 | 108.40 | 107.23 | 13,476 |
| 2026-01-07 | 110.00 | 110.40 | 107.60 | 109.00 | 107.82 | 15,650 |
| 2026-01-05 | 112.00 | 112.00 | 110.20 | 110.20 | 109.01 | 1,090 |
| 2026-01-02 | 113.00 | 113.00 | 111.20 | 112.00 | 110.79 | 3,032 |
| 2025-12-30 | 112.00 | 114.20 | 112.00 | 113.00 | 111.78 | 3,626 |
| 2025-12-29 | 112.20 | 115.40 | 112.20 | 113.00 | 111.78 | 6,996 |
| 2025-12-23 | 109.60 | 112.60 | 109.60 | 112.20 | 110.99 | 1,845 |
| 2025-12-22 | 108.60 | 109.60 | 107.00 | 109.60 | 108.42 | 52,715 |
| 2025-12-19 | 107.80 | 109.40 | 107.80 | 109.00 | 107.82 | 32,925 |
| 2025-12-18 | 106.80 | 108.60 | 106.60 | 108.40 | 107.23 | 6,331 |
| 2025-12-17 | 108.60 | 109.00 | 107.60 | 108.20 | 107.03 | 5,595 |
| 2025-12-16 | 110.80 | 110.80 | 108.40 | 109.00 | 107.82 | 19,270 |
| 2025-12-15 | 108.80 | 111.00 | 107.20 | 111.00 | 109.80 | 36,819 |
| 2025-12-12 | 109.00 | 110.60 | 108.40 | 109.60 | 108.42 | 15,142 |
| 2025-12-11 | 110.00 | 111.40 | 109.00 | 110.60 | 109.40 | 4,111 |
| 2025-12-10 | 111.00 | 111.00 | 108.40 | 110.00 | 108.81 | 1,868 |
| 2025-12-09 | 110.20 | 110.20 | 108.00 | 110.20 | 109.01 | 30,380 |
| 2025-12-08 | 113.40 | 113.60 | 110.20 | 110.20 | 109.01 | 3,144 |
| 2025-12-05 | 113.00 | 114.60 | 113.00 | 114.40 | 113.16 | 1,341 |
| 2025-12-04 | 115.40 | 115.40 | 112.00 | 112.20 | 110.99 | 2,309 |
| 2025-12-03 | 115.40 | 116.60 | 113.20 | 114.60 | 113.36 | 1,596 |
| 2025-12-02 | 114.00 | 116.80 | 113.40 | 113.60 | 112.37 | 1,440 |
| 2025-12-01 | 115.00 | 115.00 | 113.20 | 114.00 | 112.77 | 1,513 |
| 2025-11-28 | 114.00 | 116.00 | 114.00 | 115.20 | 113.96 | 4,282 |
| 2025-11-27 | 115.00 | 115.00 | 113.00 | 115.00 | 113.76 | 5,079 |
| 2025-11-26 | 115.00 | 115.00 | 112.20 | 114.00 | 112.77 | 13,549 |
| 2025-11-25 | 114.20 | 115.40 | 112.00 | 114.00 | 112.77 | 4,962 |
| 2025-11-24 | 112.80 | 114.40 | 112.00 | 114.40 | 113.16 | 8,659 |
| 2025-11-21 | 110.20 | 113.40 | 108.40 | 112.80 | 111.58 | 5,458 |
| 2025-11-20 | 112.40 | 114.00 | 111.60 | 111.60 | 110.39 | 3,690 |
| 2025-11-19 | 112.80 | 114.80 | 112.40 | 113.20 | 111.98 | 1,431 |
| 2025-11-18 | 113.40 | 114.00 | 111.00 | 112.00 | 110.79 | 3,451 |
| 2025-11-17 | 115.60 | 116.40 | 113.40 | 113.40 | 112.17 | 1,244 |
| 2025-11-14 | 115.20 | 115.40 | 113.00 | 115.40 | 114.15 | 5,902 |
| 2025-11-13 | 116.40 | 117.20 | 115.20 | 115.20 | 113.96 | 950 |
| 2025-11-12 | 114.60 | 116.40 | 113.20 | 115.80 | 114.55 | 1,324 |
| 2025-11-11 | 113.20 | 115.40 | 113.20 | 114.20 | 112.97 | 5,910 |
| 2025-11-10 | 115.80 | 115.80 | 113.00 | 113.20 | 111.98 | 14,009 |
| 2025-11-07 | 116.00 | 117.40 | 115.00 | 115.80 | 114.55 | 38,958 |
| 2025-11-06 | 117.80 | 118.60 | 116.00 | 117.20 | 115.93 | 17,568 |
| 2025-11-05 | 120.40 | 120.60 | 116.00 | 117.80 | 116.53 | 10,020 |
| 2025-11-04 | 121.00 | 121.20 | 118.60 | 119.60 | 118.31 | 6,719 |
| 2025-11-03 | 122.40 | 122.40 | 119.80 | 122.40 | 121.08 | 3,487 |
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.