Ependion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 121.20 | 121.20 | 119.00 | 120.00 | 117.32 | 4,976 |
| 2025-02-12 | 119.20 | 121.20 | 119.00 | 120.60 | 117.90 | 6,955 |
| 2025-02-11 | 120.40 | 121.00 | 119.60 | 119.60 | 116.93 | 78,841 |
| 2025-02-10 | 119.80 | 121.80 | 119.80 | 120.40 | 117.71 | 8,088 |
| 2025-02-07 | 114.20 | 120.00 | 114.20 | 118.00 | 115.36 | 8,701 |
| 2025-02-06 | 118.80 | 119.00 | 114.80 | 116.00 | 113.41 | 16,406 |
| 2025-02-05 | 120.00 | 122.20 | 116.60 | 117.20 | 114.58 | 7,640 |
| 2025-02-04 | 122.20 | 123.00 | 116.80 | 119.00 | 116.34 | 7,662 |
| 2025-02-03 | 121.00 | 123.00 | 118.00 | 122.00 | 119.27 | 20,279 |
| 2025-01-31 | 102.00 | 122.20 | 99.800 | 122.20 | 119.47 | 51,090 |
| 2025-01-30 | 103.80 | 104.00 | 102.00 | 102.00 | 99.719 | 11,254 |
| 2025-01-29 | 104.20 | 104.80 | 103.20 | 103.20 | 100.89 | 2,633 |
| 2025-01-28 | 103.20 | 105.00 | 102.80 | 103.80 | 101.48 | 6,688 |
| 2025-01-27 | 104.00 | 104.00 | 101.40 | 101.60 | 99.328 | 3,502 |
| 2025-01-24 | 103.80 | 103.80 | 100.60 | 101.40 | 99.132 | 4,334 |
| 2025-01-23 | 101.40 | 104.00 | 101.40 | 103.80 | 101.48 | 1,680 |
| 2025-01-22 | 101.80 | 103.80 | 101.00 | 101.60 | 99.328 | 3,305 |
| 2025-01-21 | 100.60 | 103.20 | 100.00 | 101.80 | 99.524 | 3,138 |
| 2025-01-20 | 102.00 | 102.00 | 100.80 | 100.80 | 98.546 | 1,558 |
| 2025-01-17 | 100.60 | 102.00 | 100.00 | 102.00 | 99.719 | 7,983 |
| 2025-01-16 | 108.00 | 108.80 | 99.800 | 99.800 | 97.568 | 11,978 |
| 2025-01-15 | 106.00 | 109.80 | 106.00 | 108.00 | 105.58 | 8,686 |
| 2025-01-14 | 103.00 | 106.20 | 102.40 | 104.80 | 102.46 | 56,007 |
| 2025-01-13 | 102.80 | 103.20 | 102.80 | 102.80 | 100.50 | 3,478 |
| 2025-01-10 | 101.60 | 102.80 | 101.60 | 102.40 | 100.11 | 5,202 |
| 2025-01-09 | 101.80 | 102.60 | 101.20 | 102.00 | 99.719 | 3,765 |
| 2025-01-08 | 103.00 | 103.00 | 101.00 | 103.00 | 100.70 | 10,528 |
| 2025-01-07 | 100.20 | 103.80 | 100.00 | 103.00 | 100.70 | 9,098 |
| 2025-01-03 | 99.500 | 102.60 | 99.100 | 101.20 | 98.937 | 2,254 |
| 2025-01-02 | 97.500 | 99.800 | 94.300 | 99.800 | 97.568 | 3,187 |
| 2024-12-30 | 96.000 | 97.600 | 96.000 | 97.100 | 94.929 | 3,785 |
| 2024-12-27 | 96.000 | 96.000 | 95.000 | 95.500 | 93.364 | 2,836 |
| 2024-12-23 | 94.000 | 95.900 | 93.000 | 95.900 | 93.755 | 8,096 |
| 2024-12-20 | 94.000 | 94.400 | 93.000 | 94.400 | 92.289 | 2,862 |
| 2024-12-19 | 92.500 | 93.900 | 92.500 | 93.900 | 91.800 | 18,174 |
| 2024-12-18 | 92.300 | 93.800 | 92.300 | 93.800 | 91.702 | 5,464 |
| 2024-12-17 | 90.400 | 92.500 | 89.800 | 91.900 | 89.845 | 7,676 |
| 2024-12-16 | 90.800 | 90.800 | 88.800 | 90.300 | 88.281 | 3,483 |
| 2024-12-13 | 90.800 | 90.900 | 90.000 | 90.300 | 88.281 | 23,473 |
| 2024-12-12 | 91.600 | 91.600 | 90.700 | 91.000 | 88.965 | 13,290 |
| 2024-12-11 | 90.900 | 91.700 | 90.900 | 91.700 | 89.649 | 8,074 |
| 2024-12-10 | 90.800 | 91.800 | 90.600 | 90.600 | 88.574 | 6,372 |
| 2024-12-09 | 90.800 | 92.000 | 89.800 | 92.000 | 89.943 | 6,537 |
| 2024-12-06 | 90.200 | 91.000 | 88.500 | 91.000 | 88.965 | 15,564 |
| 2024-12-05 | 89.400 | 91.000 | 88.400 | 90.200 | 88.183 | 12,408 |
| 2024-12-04 | 86.400 | 89.600 | 86.000 | 89.600 | 87.596 | 10,265 |
| 2024-12-03 | 87.600 | 87.600 | 84.000 | 86.400 | 84.468 | 44,455 |
| 2024-12-02 | 86.600 | 88.600 | 86.400 | 86.500 | 84.566 | 34,602 |
| 2024-11-29 | 88.800 | 91.000 | 86.500 | 86.500 | 84.566 | 117,463 |
| 2024-11-28 | 88.100 | 91.000 | 88.100 | 89.800 | 87.792 | 8,200 |
| 2024-11-27 | 90.000 | 90.900 | 88.100 | 88.100 | 86.130 | 6,203 |
| 2024-11-26 | 91.800 | 91.800 | 90.400 | 90.400 | 88.378 | 3,584 |
| 2024-11-25 | 93.500 | 94.100 | 90.800 | 91.000 | 88.965 | 11,026 |
| 2024-11-22 | 93.200 | 94.300 | 93.000 | 93.500 | 91.409 | 5,374 |
| 2024-11-21 | 92.000 | 94.500 | 92.000 | 93.100 | 91.018 | 5,351 |
| 2024-11-20 | 91.600 | 94.900 | 91.600 | 92.000 | 89.943 | 15,608 |
| 2024-11-19 | 96.000 | 96.000 | 91.100 | 91.100 | 89.063 | 10,566 |
| 2024-11-18 | 97.600 | 98.800 | 95.500 | 95.500 | 93.364 | 3,718 |
| 2024-11-15 | 99.300 | 100.00 | 98.200 | 99.000 | 96.786 | 3,278 |
| 2024-11-14 | 98.000 | 99.300 | 98.000 | 98.700 | 96.493 | 4,118 |
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.