Ependion AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 152.40 | 153.20 | 150.00 | 150.60 | 150.60 | 9,758 |
| 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 |
| 2026-09-17 | 151.20 | 153.20 | 150.20 | 150.20 | 150.20 | 5,475 |
| 2026-09-16 | 150.20 | 152.00 | 148.00 | 150.00 | 150.00 | 16,589 |
| 2026-09-15 | 152.00 | 152.20 | 147.60 | 151.20 | 151.20 | 14,798 |
| 2026-09-14 | 153.00 | 154.00 | 150.80 | 154.00 | 154.00 | 4,684 |
| 2026-09-11 | 151.60 | 153.00 | 149.20 | 153.00 | 153.00 | 5,350 |
| 2026-09-10 | 154.60 | 154.60 | 150.40 | 150.40 | 150.40 | 5,185 |
| 2026-09-09 | 151.20 | 155.00 | 150.40 | 154.60 | 154.60 | 3,938 |
| 2026-09-08 | 152.60 | 153.20 | 149.60 | 153.00 | 153.00 | 18,982 |
| 2026-09-07 | 153.40 | 156.80 | 153.00 | 154.00 | 154.00 | 4,205 |
| 2026-09-04 | 155.20 | 156.00 | 153.40 | 155.60 | 155.60 | 1,274 |
| 2026-09-03 | 155.00 | 156.80 | 151.40 | 153.80 | 153.80 | 5,636 |
| 2026-09-02 | 156.00 | 157.00 | 152.20 | 154.20 | 154.20 | 14,798 |
| 2026-09-01 | 152.60 | 155.00 | 152.20 | 155.00 | 155.00 | 7,456 |
| 2026-08-31 | 153.40 | 155.00 | 151.60 | 153.80 | 153.80 | 4,509 |
| 2026-08-28 | 154.20 | 156.80 | 151.80 | 153.40 | 153.40 | 10,281 |
| 2026-08-27 | 152.00 | 156.40 | 152.00 | 156.00 | 156.00 | 17,047 |
| 2026-08-26 | 153.00 | 153.80 | 150.20 | 151.80 | 151.80 | 4,008 |
| 2026-08-25 | 148.00 | 153.40 | 148.00 | 153.00 | 153.00 | 4,566 |
| 2026-08-24 | 151.60 | 153.40 | 146.80 | 149.20 | 149.20 | 10,544 |
| 2026-08-21 | 153.00 | 153.00 | 149.80 | 151.00 | 151.00 | 2,889 |
| 2026-08-20 | 151.60 | 151.60 | 149.40 | 150.00 | 150.00 | 3,866 |
| 2026-08-19 | 150.00 | 153.00 | 148.80 | 150.00 | 150.00 | 11,376 |
| 2026-08-18 | 150.80 | 156.40 | 149.20 | 150.40 | 150.40 | 9,310 |
| 2026-08-17 | 150.80 | 153.80 | 149.40 | 150.80 | 150.80 | 27,697 |
| 2026-08-14 | 154.40 | 154.40 | 148.20 | 150.00 | 150.00 | 26,478 |
| 2026-08-13 | 156.00 | 157.60 | 152.00 | 154.60 | 154.60 | 24,062 |
| 2026-08-12 | 156.80 | 157.40 | 154.80 | 156.00 | 156.00 | 13,786 |
| 2026-08-11 | 156.80 | 158.20 | 156.40 | 156.40 | 156.40 | 1,604 |
| 2026-08-10 | 157.00 | 158.20 | 155.20 | 156.80 | 156.80 | 9,586 |
| 2026-08-07 | 158.60 | 160.20 | 156.20 | 156.60 | 156.60 | 14,521 |
| 2026-08-06 | 159.40 | 160.40 | 156.60 | 159.40 | 159.40 | 6,878 |
| 2026-08-05 | 161.80 | 164.00 | 158.00 | 158.40 | 158.40 | 18,074 |
| 2026-08-04 | 159.40 | 161.60 | 159.00 | 160.60 | 160.60 | 7,812 |
| 2026-08-03 | 157.00 | 159.00 | 155.00 | 158.80 | 158.80 | 8,335 |
| 2026-07-31 | 154.60 | 157.80 | 153.20 | 155.80 | 155.80 | 6,340 |
| 2026-07-30 | 150.00 | 157.20 | 150.00 | 154.20 | 154.20 | 2,323 |
| 2026-07-29 | 153.60 | 156.00 | 152.00 | 153.00 | 153.00 | 8,443 |
| 2026-07-28 | 159.40 | 159.40 | 152.20 | 154.20 | 154.20 | 7,350 |
Page 1 of 3 · 128 trading daysOlder →
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.