Ependion AB historical data

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

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

← NewerPage 4 of 21 · 1,260 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.