Ependion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 117.00 | 117.40 | 115.80 | 115.80 | 114.55 | 5,665 |
| 2025-08-07 | 116.60 | 117.00 | 115.80 | 115.80 | 114.55 | 1,658 |
| 2025-08-06 | 116.00 | 116.40 | 114.80 | 116.00 | 114.75 | 6,532 |
| 2025-08-05 | 116.00 | 117.00 | 115.00 | 115.00 | 113.76 | 4,806 |
| 2025-08-04 | 116.60 | 117.00 | 114.40 | 117.00 | 115.74 | 5,922 |
| 2025-08-01 | 116.20 | 117.40 | 115.20 | 116.60 | 115.34 | 6,146 |
| 2025-07-31 | 118.20 | 118.40 | 117.40 | 118.00 | 116.72 | 6,848 |
| 2025-07-30 | 119.20 | 119.20 | 117.40 | 118.00 | 116.72 | 3,824 |
| 2025-07-29 | 121.00 | 121.00 | 119.00 | 119.20 | 117.91 | 4,882 |
| 2025-07-28 | 118.60 | 121.00 | 118.60 | 121.00 | 119.69 | 11,789 |
| 2025-07-25 | 118.00 | 119.00 | 118.00 | 118.40 | 117.12 | 2,485 |
| 2025-07-24 | 121.00 | 122.00 | 118.20 | 118.20 | 116.92 | 9,150 |
| 2025-07-23 | 123.20 | 125.00 | 120.20 | 120.20 | 118.90 | 6,971 |
| 2025-07-22 | 122.40 | 124.40 | 121.40 | 121.40 | 120.09 | 9,396 |
| 2025-07-21 | 119.40 | 123.80 | 119.40 | 121.20 | 119.89 | 8,473 |
| 2025-07-18 | 120.00 | 120.20 | 118.00 | 119.40 | 118.11 | 4,487 |
| 2025-07-17 | 120.20 | 121.60 | 120.00 | 120.00 | 118.70 | 5,828 |
| 2025-07-16 | 117.40 | 121.40 | 115.40 | 120.40 | 119.10 | 12,801 |
| 2025-07-15 | 111.80 | 118.00 | 109.80 | 118.00 | 116.72 | 30,215 |
| 2025-07-14 | 113.80 | 113.80 | 109.60 | 110.00 | 108.81 | 8,018 |
| 2025-07-11 | 113.20 | 114.40 | 112.80 | 114.40 | 113.16 | 4,097 |
| 2025-07-10 | 114.60 | 115.80 | 114.20 | 115.40 | 114.15 | 2,580 |
| 2025-07-09 | 114.00 | 115.80 | 113.80 | 115.40 | 114.15 | 5,473 |
| 2025-07-08 | 116.00 | 116.80 | 113.00 | 113.60 | 112.37 | 4,807 |
| 2025-07-07 | 114.20 | 115.60 | 112.80 | 115.00 | 113.76 | 5,922 |
| 2025-07-04 | 115.20 | 116.20 | 114.80 | 115.60 | 114.35 | 24,901 |
| 2025-07-03 | 113.80 | 116.20 | 113.80 | 115.20 | 113.96 | 6,083 |
| 2025-07-02 | 113.60 | 117.20 | 113.60 | 115.80 | 114.55 | 11,794 |
| 2025-07-01 | 111.00 | 113.40 | 109.80 | 113.00 | 111.78 | 5,024 |
| 2025-06-30 | 112.00 | 112.00 | 109.00 | 111.00 | 109.80 | 8,169 |
| 2025-06-27 | 108.40 | 111.60 | 108.40 | 110.60 | 109.40 | 4,849 |
| 2025-06-26 | 109.60 | 110.60 | 108.20 | 109.80 | 108.61 | 5,334 |
| 2025-06-25 | 108.00 | 110.80 | 107.40 | 109.40 | 108.22 | 9,300 |
| 2025-06-24 | 106.80 | 108.60 | 106.40 | 108.20 | 107.03 | 12,617 |
| 2025-06-23 | 104.60 | 105.60 | 103.20 | 105.00 | 103.87 | 9,100 |
| 2025-06-19 | 103.00 | 106.00 | 103.00 | 105.40 | 104.26 | 6,624 |
| 2025-06-18 | 103.80 | 104.60 | 103.00 | 103.80 | 102.68 | 10,352 |
| 2025-06-17 | 104.00 | 104.20 | 103.00 | 103.60 | 102.48 | 3,689 |
| 2025-06-16 | 104.00 | 104.80 | 104.00 | 104.20 | 103.07 | 7,689 |
| 2025-06-13 | 106.60 | 106.60 | 101.80 | 104.00 | 102.88 | 43,692 |
| 2025-06-12 | 109.20 | 109.20 | 106.00 | 107.00 | 105.84 | 22,550 |
| 2025-06-11 | 110.00 | 110.80 | 108.60 | 109.20 | 108.02 | 11,944 |
| 2025-06-10 | 107.40 | 109.80 | 107.00 | 108.60 | 107.43 | 11,048 |
| 2025-06-09 | 109.40 | 109.40 | 107.00 | 108.80 | 107.62 | 10,387 |
| 2025-06-05 | 109.40 | 109.80 | 107.20 | 108.80 | 107.62 | 7,278 |
| 2025-06-04 | 109.00 | 110.00 | 107.80 | 109.20 | 108.02 | 10,533 |
| 2025-06-03 | 105.80 | 108.40 | 104.20 | 108.20 | 107.03 | 63,089 |
| 2025-06-02 | 110.40 | 110.40 | 106.20 | 106.20 | 105.05 | 14,718 |
| 2025-05-30 | 115.20 | 115.20 | 110.40 | 110.40 | 109.21 | 14,815 |
| 2025-05-28 | 119.40 | 119.40 | 114.00 | 114.60 | 113.36 | 11,424 |
| 2025-05-27 | 116.20 | 119.20 | 113.40 | 118.60 | 117.32 | 27,333 |
| 2025-05-26 | 110.20 | 117.60 | 110.20 | 115.20 | 113.96 | 17,242 |
| 2025-05-23 | 111.80 | 112.00 | 105.80 | 110.00 | 108.81 | 12,121 |
| 2025-05-22 | 110.60 | 112.80 | 107.80 | 108.40 | 107.23 | 9,771 |
| 2025-05-21 | 108.00 | 112.60 | 108.00 | 110.60 | 109.40 | 11,498 |
| 2025-05-20 | 112.00 | 112.00 | 107.80 | 108.20 | 107.03 | 58,604 |
| 2025-05-19 | 110.80 | 112.20 | 107.60 | 110.00 | 108.81 | 15,411 |
| 2025-05-16 | 103.80 | 111.00 | 103.80 | 109.80 | 108.61 | 17,811 |
| 2025-05-15 | 102.20 | 104.00 | 101.60 | 103.00 | 101.89 | 7,964 |
| 2025-05-14 | 107.60 | 107.60 | 102.00 | 103.00 | 101.89 | 27,791 |
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.