Ependion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 98.600 | 99.900 | 97.200 | 99.000 | 96.786 | 3,878 |
| 2024-11-12 | 98.500 | 98.600 | 95.700 | 96.000 | 93.853 | 6,534 |
| 2024-11-11 | 101.00 | 101.00 | 99.700 | 99.700 | 97.470 | 7,317 |
| 2024-11-08 | 100.20 | 100.20 | 98.500 | 99.800 | 97.568 | 10,569 |
| 2024-11-07 | 102.40 | 103.80 | 99.000 | 100.20 | 97.959 | 24,002 |
| 2024-11-06 | 103.40 | 105.20 | 103.40 | 104.60 | 102.26 | 851 |
| 2024-11-05 | 105.80 | 105.80 | 101.40 | 103.40 | 101.09 | 1,444 |
| 2024-11-04 | 104.40 | 106.00 | 103.80 | 103.80 | 101.48 | 2,049 |
| 2024-11-01 | 106.00 | 106.60 | 103.20 | 104.40 | 102.07 | 3,975 |
| 2024-10-31 | 103.20 | 104.40 | 100.20 | 103.00 | 100.70 | 3,924 |
| 2024-10-30 | 104.80 | 107.00 | 103.80 | 103.80 | 101.48 | 16,379 |
| 2024-10-29 | 102.00 | 105.20 | 102.00 | 104.80 | 102.46 | 3,362 |
| 2024-10-28 | 101.00 | 101.40 | 99.000 | 101.40 | 99.132 | 13,701 |
| 2024-10-25 | 104.60 | 106.20 | 97.000 | 101.00 | 98.741 | 12,437 |
| 2024-10-24 | 105.80 | 105.80 | 104.00 | 104.60 | 102.26 | 4,642 |
| 2024-10-23 | 109.00 | 109.00 | 105.00 | 105.80 | 103.43 | 11,179 |
| 2024-10-22 | 114.80 | 114.80 | 106.40 | 109.00 | 106.56 | 8,125 |
| 2024-10-21 | 114.80 | 116.60 | 111.20 | 113.20 | 110.67 | 4,137 |
| 2024-10-18 | 117.60 | 117.60 | 114.00 | 114.80 | 112.23 | 1,064 |
| 2024-10-17 | 118.60 | 118.60 | 115.00 | 116.00 | 113.41 | 4,467 |
| 2024-10-16 | 117.40 | 119.80 | 115.40 | 117.20 | 114.58 | 4,082 |
| 2024-10-15 | 117.00 | 117.20 | 113.40 | 115.80 | 113.21 | 7,516 |
| 2024-10-14 | 123.00 | 123.00 | 117.00 | 118.40 | 115.75 | 6,370 |
| 2024-10-11 | 121.40 | 123.00 | 121.40 | 123.00 | 120.25 | 8,080 |
| 2024-10-10 | 123.20 | 127.80 | 115.00 | 118.00 | 115.36 | 10,261 |
| 2024-10-09 | 118.20 | 123.20 | 118.20 | 123.20 | 120.44 | 11,507 |
| 2024-10-08 | 118.40 | 119.00 | 118.00 | 118.00 | 115.36 | 2,283 |
| 2024-10-07 | 119.20 | 120.00 | 116.40 | 117.40 | 114.77 | 2,899 |
| 2024-10-04 | 115.40 | 120.00 | 115.40 | 117.40 | 114.77 | 8,448 |
| 2024-10-03 | 116.80 | 116.80 | 113.00 | 115.20 | 112.62 | 3,620 |
| 2024-10-02 | 116.00 | 116.20 | 113.00 | 113.00 | 110.47 | 1,477 |
| 2024-10-01 | 114.40 | 117.00 | 114.00 | 114.40 | 111.84 | 14,662 |
| 2024-09-30 | 112.00 | 117.00 | 112.00 | 114.40 | 111.84 | 4,553 |
| 2024-09-27 | 112.00 | 114.80 | 112.00 | 113.00 | 110.47 | 4,699 |
| 2024-09-26 | 114.00 | 115.40 | 111.80 | 114.00 | 111.45 | 8,068 |
| 2024-09-25 | 110.60 | 114.40 | 109.40 | 114.00 | 111.45 | 10,105 |
| 2024-09-24 | 116.80 | 116.80 | 110.00 | 110.60 | 108.13 | 5,609 |
| 2024-09-23 | 113.00 | 115.80 | 113.00 | 114.80 | 112.23 | 2,432 |
| 2024-09-20 | 102.80 | 115.00 | 102.80 | 113.00 | 110.47 | 32,740 |
| 2024-09-19 | 101.00 | 103.00 | 99.300 | 102.80 | 100.50 | 5,460 |
| 2024-09-18 | 101.80 | 102.00 | 99.900 | 100.80 | 98.546 | 3,521 |
| 2024-09-17 | 100.60 | 101.60 | 100.20 | 100.40 | 98.155 | 3,263 |
| 2024-09-16 | 105.20 | 105.20 | 99.500 | 100.20 | 97.959 | 87,208 |
| 2024-09-13 | 106.20 | 108.20 | 104.80 | 104.80 | 102.46 | 5,533 |
| 2024-09-12 | 106.20 | 108.00 | 106.00 | 106.00 | 103.63 | 4,056 |
| 2024-09-11 | 111.00 | 112.80 | 106.20 | 106.40 | 104.02 | 5,151 |
| 2024-09-10 | 109.40 | 113.60 | 109.40 | 111.00 | 108.52 | 4,005 |
| 2024-09-09 | 106.60 | 112.20 | 106.60 | 109.20 | 106.76 | 5,033 |
| 2024-09-06 | 111.60 | 112.40 | 106.20 | 106.20 | 103.83 | 3,455 |
| 2024-09-05 | 108.20 | 114.00 | 108.20 | 111.80 | 109.30 | 6,426 |
| 2024-09-04 | 104.40 | 108.40 | 102.20 | 108.00 | 105.58 | 3,548 |
| 2024-09-03 | 106.40 | 108.20 | 104.40 | 104.40 | 102.07 | 2,209 |
| 2024-09-02 | 107.40 | 107.40 | 105.20 | 106.40 | 104.02 | 1,320 |
| 2024-08-30 | 106.80 | 111.00 | 106.00 | 108.40 | 105.98 | 4,198 |
| 2024-08-29 | 103.40 | 107.20 | 103.40 | 106.40 | 104.02 | 9,747 |
| 2024-08-28 | 104.60 | 104.60 | 103.00 | 103.40 | 101.09 | 7,247 |
| 2024-08-27 | 104.40 | 105.80 | 104.20 | 104.60 | 102.26 | 1,581 |
| 2024-08-26 | 106.40 | 107.00 | 104.40 | 104.40 | 102.07 | 1,792 |
| 2024-08-23 | 105.80 | 111.80 | 104.20 | 106.40 | 104.02 | 9,764 |
| 2024-08-22 | 104.00 | 106.00 | 103.20 | 105.80 | 103.43 | 304,409 |
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.