Ependion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 153.40 | 155.60 | 151.60 | 152.60 | 152.60 | 9,322 |
| 2026-10-15 | 155.00 | 155.00 | 150.80 | 151.80 | 151.80 | 6,636 |
| 2026-10-14 | 159.00 | 159.00 | 155.20 | 156.40 | 156.40 | 6,351 |
| 2026-10-13 | 160.00 | 160.00 | 156.00 | 156.80 | 156.80 | 6,932 |
| 2026-10-12 | 155.40 | 160.80 | 155.40 | 157.40 | 157.40 | 11,730 |
| 2026-10-09 | 155.40 | 159.20 | 155.20 | 156.80 | 156.80 | 7,079 |
| 2026-10-08 | 152.60 | 153.20 | 151.60 | 152.60 | 152.60 | 6,483 |
| 2026-10-07 | 155.80 | 156.00 | 152.20 | 152.80 | 152.80 | 7,201 |
| 2026-10-06 | 155.00 | 158.40 | 155.00 | 157.00 | 157.00 | 5,998 |
| 2026-10-05 | 155.20 | 159.20 | 155.20 | 155.20 | 155.20 | 6,418 |
| 2026-10-02 | 158.00 | 158.00 | 155.00 | 155.40 | 155.40 | 7,015 |
| 2026-10-01 | 155.60 | 157.80 | 154.20 | 156.20 | 156.20 | 4,583 |
| 2026-09-30 | 153.00 | 157.00 | 152.80 | 156.40 | 156.40 | 3,112 |
| 2026-09-29 | 153.00 | 155.80 | 153.00 | 153.80 | 153.80 | 3,185 |
| 2026-09-28 | 155.40 | 156.00 | 151.40 | 154.60 | 154.60 | 16,547 |
| 2026-09-25 | 157.00 | 158.20 | 155.00 | 155.00 | 155.00 | 7,390 |
| 2026-09-24 | 157.60 | 157.60 | 154.60 | 156.20 | 156.20 | 3,686 |
| 2026-09-23 | 156.80 | 159.20 | 155.80 | 157.60 | 157.60 | 7,163 |
| 2026-09-22 | 150.80 | 157.80 | 150.80 | 156.60 | 156.60 | 10,571 |
| 2026-09-21 | 148.60 | 150.40 | 146.80 | 150.00 | 150.00 | 18,291 |
| 2026-09-18 | 150.00 | 150.00 | 147.80 | 148.20 | 148.20 | 12,697 |
Page 1 of 1 · 21 trading days
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.