Ependion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 123.60 | 124.80 | 122.60 | 122.60 | 121.28 | 2,553 |
| 2025-10-30 | 124.80 | 125.00 | 123.00 | 123.60 | 122.26 | 903 |
| 2025-10-29 | 123.20 | 125.00 | 123.20 | 124.60 | 123.25 | 1,997 |
| 2025-10-28 | 124.60 | 125.60 | 123.40 | 123.40 | 122.07 | 3,351 |
| 2025-10-27 | 123.40 | 126.00 | 123.20 | 124.60 | 123.25 | 5,990 |
| 2025-10-24 | 124.80 | 126.00 | 123.40 | 123.60 | 122.26 | 4,369 |
| 2025-10-23 | 122.00 | 125.00 | 122.00 | 124.60 | 123.25 | 2,375 |
| 2025-10-22 | 124.00 | 124.00 | 121.40 | 122.00 | 120.68 | 3,236 |
| 2025-10-21 | 118.20 | 123.80 | 115.80 | 122.60 | 121.28 | 23,887 |
| 2025-10-20 | 117.00 | 118.80 | 113.60 | 118.00 | 116.72 | 6,375 |
| 2025-10-17 | 118.00 | 119.00 | 115.40 | 116.60 | 115.34 | 8,293 |
| 2025-10-16 | 115.40 | 118.40 | 115.00 | 118.00 | 116.72 | 4,375 |
| 2025-10-15 | 119.40 | 120.60 | 115.80 | 117.00 | 115.74 | 2,693 |
| 2025-10-14 | 118.40 | 119.20 | 117.60 | 119.00 | 117.71 | 5,226 |
| 2025-10-13 | 120.20 | 121.40 | 118.80 | 119.40 | 118.11 | 1,579 |
| 2025-10-10 | 122.00 | 123.40 | 119.20 | 119.20 | 117.91 | 4,455 |
| 2025-10-09 | 121.40 | 122.60 | 119.80 | 122.60 | 121.28 | 4,983 |
| 2025-10-08 | 119.40 | 122.20 | 118.60 | 122.20 | 120.88 | 2,750 |
| 2025-10-07 | 118.40 | 119.40 | 117.40 | 119.40 | 118.11 | 8,698 |
| 2025-10-06 | 121.00 | 121.40 | 117.80 | 119.40 | 118.11 | 13,358 |
| 2025-10-03 | 118.40 | 121.40 | 118.20 | 119.40 | 118.11 | 15,228 |
| 2025-10-02 | 116.20 | 121.80 | 116.20 | 118.20 | 116.92 | 4,154 |
| 2025-10-01 | 120.20 | 120.40 | 118.60 | 118.80 | 117.52 | 6,695 |
| 2025-09-30 | 121.00 | 122.20 | 118.40 | 120.40 | 119.10 | 9,444 |
| 2025-09-29 | 119.20 | 122.20 | 119.00 | 122.20 | 120.88 | 6,952 |
| 2025-09-26 | 122.60 | 124.20 | 121.00 | 121.00 | 119.69 | 9,221 |
| 2025-09-25 | 126.60 | 126.60 | 122.60 | 122.60 | 121.28 | 4,826 |
| 2025-09-24 | 125.20 | 125.80 | 123.00 | 125.00 | 123.65 | 4,698 |
| 2025-09-23 | 125.20 | 127.40 | 124.00 | 127.20 | 125.83 | 6,357 |
| 2025-09-22 | 128.40 | 128.40 | 125.00 | 125.00 | 123.65 | 7,098 |
| 2025-09-19 | 130.00 | 130.60 | 127.80 | 128.40 | 127.01 | 6,909 |
| 2025-09-18 | 128.20 | 130.40 | 127.20 | 129.00 | 127.61 | 8,076 |
| 2025-09-17 | 129.80 | 129.80 | 127.60 | 128.00 | 126.62 | 2,574 |
| 2025-09-16 | 130.00 | 130.00 | 128.20 | 128.20 | 126.81 | 5,218 |
| 2025-09-15 | 135.00 | 135.00 | 130.20 | 130.20 | 128.79 | 5,069 |
| 2025-09-12 | 130.80 | 134.80 | 129.00 | 134.60 | 133.15 | 18,500 |
| 2025-09-11 | 135.00 | 135.00 | 128.80 | 128.80 | 127.41 | 4,476 |
| 2025-09-10 | 127.80 | 134.80 | 127.80 | 133.80 | 132.35 | 9,330 |
| 2025-09-09 | 131.20 | 131.60 | 127.00 | 128.20 | 126.81 | 7,823 |
| 2025-09-08 | 125.00 | 131.40 | 124.00 | 131.20 | 129.78 | 22,527 |
| 2025-09-05 | 124.00 | 125.40 | 120.00 | 123.00 | 121.67 | 27,953 |
| 2025-09-04 | 132.60 | 132.60 | 125.80 | 125.80 | 124.44 | 8,193 |
| 2025-09-03 | 135.60 | 138.20 | 132.40 | 132.80 | 131.36 | 20,515 |
| 2025-09-02 | 136.80 | 138.00 | 134.40 | 134.40 | 132.95 | 83,429 |
| 2025-09-01 | 133.40 | 137.80 | 133.40 | 137.00 | 135.52 | 12,142 |
| 2025-08-29 | 132.00 | 133.40 | 130.40 | 133.00 | 131.56 | 16,619 |
| 2025-08-28 | 130.60 | 132.80 | 130.60 | 132.00 | 130.57 | 8,008 |
| 2025-08-27 | 130.40 | 131.80 | 129.60 | 131.80 | 130.38 | 11,101 |
| 2025-08-26 | 129.60 | 131.40 | 129.00 | 130.80 | 129.39 | 7,409 |
| 2025-08-25 | 130.80 | 130.80 | 129.40 | 129.60 | 128.20 | 9,456 |
| 2025-08-22 | 130.60 | 131.40 | 129.80 | 130.80 | 129.39 | 112,188 |
| 2025-08-21 | 129.60 | 132.00 | 129.60 | 131.40 | 129.98 | 8,442 |
| 2025-08-20 | 129.60 | 130.00 | 127.00 | 129.60 | 128.20 | 13,816 |
| 2025-08-19 | 125.00 | 130.40 | 125.00 | 130.40 | 128.99 | 14,216 |
| 2025-08-18 | 121.80 | 125.00 | 121.80 | 125.00 | 123.65 | 6,828 |
| 2025-08-15 | 119.60 | 121.60 | 119.40 | 120.60 | 119.30 | 5,438 |
| 2025-08-14 | 122.00 | 122.80 | 118.60 | 119.40 | 118.11 | 12,273 |
| 2025-08-13 | 120.60 | 122.40 | 120.60 | 121.20 | 119.89 | 18,773 |
| 2025-08-12 | 118.20 | 123.60 | 118.20 | 120.00 | 118.70 | 90,783 |
| 2025-08-11 | 115.80 | 117.80 | 115.80 | 117.40 | 116.13 | 14,501 |
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.