Ependion AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	122.00	122.80	118.60	119.40	118.11	12,273
2025-08-13	120.60	122.40	120.60	121.20	119.89	18,773
2025-08-12	118.20	123.60	118.20	120.00	118.70	90,783
2025-08-11	115.80	117.80	115.80	117.40	116.13	14,501
2025-08-08	117.00	117.40	115.80	115.80	114.55	5,665
2025-08-07	116.60	117.00	115.80	115.80	114.55	1,658
2025-08-06	116.00	116.40	114.80	116.00	114.75	6,532
2025-08-05	116.00	117.00	115.00	115.00	113.76	4,806
2025-08-04	116.60	117.00	114.40	117.00	115.74	5,922
2025-08-01	116.20	117.40	115.20	116.60	115.34	6,146
2025-07-31	118.20	118.40	117.40	118.00	116.72	6,848
2025-07-30	119.20	119.20	117.40	118.00	116.72	3,824
2025-07-29	121.00	121.00	119.00	119.20	117.91	4,882
2025-07-28	118.60	121.00	118.60	121.00	119.69	11,789
2025-07-25	118.00	119.00	118.00	118.40	117.12	2,485
2025-07-24	121.00	122.00	118.20	118.20	116.92	9,150
2025-07-23	123.20	125.00	120.20	120.20	118.90	6,971
2025-07-22	122.40	124.40	121.40	121.40	120.09	9,396
2025-07-21	119.40	123.80	119.40	121.20	119.89	8,473
2025-07-18	120.00	120.20	118.00	119.40	118.11	4,487
2025-07-17	120.20	121.60	120.00	120.00	118.70	5,828
2025-07-16	117.40	121.40	115.40	120.40	119.10	12,801
2025-07-15	111.80	118.00	109.80	118.00	116.72	30,215
2025-07-14	113.80	113.80	109.60	110.00	108.81	8,018
2025-07-11	113.20	114.40	112.80	114.40	113.16	4,097
2025-07-10	114.60	115.80	114.20	115.40	114.15	2,580
2025-07-09	114.00	115.80	113.80	115.40	114.15	5,473
2025-07-08	116.00	116.80	113.00	113.60	112.37	4,807
2025-07-07	114.20	115.60	112.80	115.00	113.76	5,922
2025-07-04	115.20	116.20	114.80	115.60	114.35	24,901
2025-07-03	113.80	116.20	113.80	115.20	113.96	6,083
2025-07-02	113.60	117.20	113.60	115.80	114.55	11,794
2025-07-01	111.00	113.40	109.80	113.00	111.78	5,024
2025-06-30	112.00	112.00	109.00	111.00	109.80	8,169
2025-06-27	108.40	111.60	108.40	110.60	109.40	4,849
2025-06-26	109.60	110.60	108.20	109.80	108.61	5,334
2025-06-25	108.00	110.80	107.40	109.40	108.22	9,300
2025-06-24	106.80	108.60	106.40	108.20	107.03	12,617
2025-06-23	104.60	105.60	103.20	105.00	103.87	9,100
2025-06-19	103.00	106.00	103.00	105.40	104.26	6,624
2025-06-18	103.80	104.60	103.00	103.80	102.68	10,352
2025-06-17	104.00	104.20	103.00	103.60	102.48	3,689
2025-06-16	104.00	104.80	104.00	104.20	103.07	7,689
2025-06-13	106.60	106.60	101.80	104.00	102.88	43,692
2025-06-12	109.20	109.20	106.00	107.00	105.84	22,550
2025-06-11	110.00	110.80	108.60	109.20	108.02	11,944
2025-06-10	107.40	109.80	107.00	108.60	107.43	11,048
2025-06-09	109.40	109.40	107.00	108.80	107.62	10,387
2025-06-05	109.40	109.80	107.20	108.80	107.62	7,278
2025-06-04	109.00	110.00	107.80	109.20	108.02	10,533
2025-06-03	105.80	108.40	104.20	108.20	107.03	63,089
2025-06-02	110.40	110.40	106.20	106.20	105.05	14,718
2025-05-30	115.20	115.20	110.40	110.40	109.21	14,815
2025-05-28	119.40	119.40	114.00	114.60	113.36	11,424
2025-05-27	116.20	119.20	113.40	118.60	117.32	27,333
2025-05-26	110.20	117.60	110.20	115.20	113.96	17,242
2025-05-23	111.80	112.00	105.80	110.00	108.81	12,121
2025-05-22	110.60	112.80	107.80	108.40	107.23	9,771
2025-05-21	108.00	112.60	108.00	110.60	109.40	11,498
2025-05-20	112.00	112.00	107.80	108.20	107.03	58,604

← NewerPage 6 of 21 · 1,257 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.