Ependion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 107.80 | 108.20 | 106.20 | 107.00 | 104.61 | 9,947 |
| 2025-05-12 | 104.60 | 107.80 | 104.60 | 107.80 | 105.39 | 13,136 |
| 2025-05-09 | 104.40 | 105.20 | 103.60 | 104.40 | 102.07 | 29,219 |
| 2025-05-08 | 105.00 | 106.20 | 104.20 | 104.40 | 102.07 | 10,348 |
| 2025-05-07 | 107.60 | 107.80 | 103.00 | 106.00 | 103.63 | 20,831 |
| 2025-05-06 | 110.60 | 110.60 | 106.60 | 108.20 | 105.78 | 14,851 |
| 2025-05-05 | 114.60 | 114.60 | 108.60 | 111.00 | 108.52 | 38,734 |
| 2025-05-02 | 116.00 | 118.20 | 113.20 | 115.00 | 112.43 | 19,906 |
| 2025-04-30 | 116.60 | 116.60 | 110.80 | 115.40 | 112.82 | 8,905 |
| 2025-04-29 | 130.00 | 134.40 | 111.00 | 114.80 | 112.23 | 47,152 |
| 2025-04-28 | 134.00 | 138.00 | 132.20 | 133.00 | 130.03 | 8,713 |
| 2025-04-25 | 129.80 | 138.00 | 129.20 | 138.00 | 134.91 | 24,585 |
| 2025-04-24 | 131.20 | 131.20 | 129.00 | 130.60 | 127.68 | 52,478 |
| 2025-04-23 | 127.40 | 133.00 | 127.20 | 132.00 | 129.05 | 12,613 |
| 2025-04-22 | 131.20 | 131.20 | 126.20 | 127.80 | 124.94 | 7,166 |
| 2025-04-17 | 131.60 | 132.80 | 129.00 | 130.80 | 127.87 | 6,766 |
| 2025-04-16 | 130.60 | 130.60 | 126.20 | 127.40 | 124.55 | 8,054 |
| 2025-04-15 | 130.60 | 132.60 | 128.40 | 130.00 | 127.09 | 55,192 |
| 2025-04-14 | 127.20 | 134.40 | 127.20 | 130.20 | 127.29 | 14,035 |
| 2025-04-11 | 128.00 | 128.40 | 125.40 | 127.00 | 124.16 | 19,610 |
| 2025-04-10 | 132.00 | 134.60 | 126.60 | 127.00 | 124.16 | 83,199 |
| 2025-04-09 | 124.80 | 125.00 | 120.20 | 122.00 | 119.27 | 19,491 |
| 2025-04-08 | 131.00 | 134.80 | 126.20 | 127.20 | 124.36 | 81,021 |
| 2025-04-07 | 121.20 | 131.20 | 115.40 | 131.00 | 128.07 | 65,481 |
| 2025-04-04 | 141.80 | 143.00 | 127.00 | 133.40 | 130.42 | 34,474 |
| 2025-04-03 | 136.40 | 143.80 | 135.00 | 140.80 | 137.65 | 152,533 |
| 2025-04-02 | 142.80 | 144.00 | 136.00 | 139.40 | 136.28 | 22,630 |
| 2025-04-01 | 140.00 | 143.40 | 140.00 | 142.40 | 139.22 | 31,611 |
| 2025-03-31 | 139.60 | 141.20 | 134.20 | 138.20 | 135.11 | 38,473 |
| 2025-03-28 | 137.40 | 142.40 | 137.40 | 140.80 | 137.65 | 127,862 |
| 2025-03-27 | 137.80 | 137.80 | 135.00 | 137.20 | 134.13 | 20,711 |
| 2025-03-26 | 138.80 | 139.40 | 137.60 | 138.20 | 135.11 | 53,344 |
| 2025-03-25 | 130.20 | 138.80 | 130.00 | 137.20 | 134.13 | 126,532 |
| 2025-03-24 | 132.60 | 134.00 | 127.60 | 129.80 | 126.90 | 25,634 |
| 2025-03-21 | 131.40 | 132.00 | 129.60 | 131.60 | 128.66 | 5,622 |
| 2025-03-20 | 129.40 | 131.00 | 128.00 | 131.00 | 128.07 | 59,209 |
| 2025-03-19 | 130.20 | 131.20 | 126.80 | 128.20 | 125.33 | 15,539 |
| 2025-03-18 | 129.00 | 132.00 | 127.40 | 129.40 | 126.51 | 105,140 |
| 2025-03-17 | 132.20 | 136.60 | 125.20 | 128.80 | 125.92 | 167,187 |
| 2025-03-14 | 119.00 | 128.80 | 119.00 | 127.20 | 124.36 | 104,367 |
| 2025-03-13 | 118.80 | 119.80 | 117.40 | 118.20 | 115.56 | 167,619 |
| 2025-03-12 | 117.00 | 119.00 | 115.60 | 118.20 | 115.56 | 27,020 |
| 2025-03-11 | 115.20 | 116.40 | 114.00 | 114.00 | 111.45 | 136,021 |
| 2025-03-10 | 113.80 | 116.00 | 113.80 | 115.20 | 112.62 | 41,789 |
| 2025-03-07 | 110.80 | 111.20 | 110.80 | 110.80 | 108.32 | 3,454 |
| 2025-03-06 | 113.00 | 113.00 | 110.80 | 111.00 | 108.52 | 4,378 |
| 2025-03-05 | 111.40 | 113.60 | 111.40 | 113.00 | 110.47 | 1,038 |
| 2025-03-04 | 113.20 | 113.20 | 110.80 | 110.80 | 108.32 | 5,178 |
| 2025-03-03 | 114.00 | 116.00 | 112.40 | 113.40 | 110.86 | 11,416 |
| 2025-02-28 | 115.80 | 116.00 | 114.00 | 115.60 | 113.01 | 2,318 |
| 2025-02-27 | 115.20 | 116.00 | 114.00 | 116.00 | 113.41 | 6,301 |
| 2025-02-26 | 116.00 | 116.40 | 115.00 | 115.60 | 113.01 | 11,921 |
| 2025-02-25 | 115.40 | 117.00 | 115.40 | 116.40 | 113.80 | 2,912 |
| 2025-02-24 | 118.20 | 118.20 | 115.40 | 116.20 | 113.60 | 2,370 |
| 2025-02-21 | 116.00 | 118.00 | 116.00 | 118.00 | 115.36 | 2,165 |
| 2025-02-20 | 117.80 | 117.80 | 115.00 | 116.20 | 113.60 | 15,600 |
| 2025-02-19 | 116.00 | 117.80 | 115.00 | 117.80 | 115.17 | 15,206 |
| 2025-02-18 | 120.00 | 120.00 | 116.00 | 116.00 | 113.41 | 12,747 |
| 2025-02-17 | 121.20 | 121.60 | 117.20 | 117.60 | 114.97 | 15,584 |
| 2025-02-14 | 120.00 | 121.00 | 119.00 | 119.40 | 116.73 | 2,999 |
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.