Ependion AB (STO:EPEN)
Sweden · Delayed Price · Currency is SEK 141.40
+0.60 (0.43%)
May 25, 2026, 5:29 PM CET
Ependion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 141.00 | 142.00 | 137.60 | 141.40 | 141.40 | 0.43% | 17,725 |
| May 22, 2026 | 140.00 | 142.20 | 138.00 | 140.80 | 140.80 | 1.15% | 17,608 |
| May 21, 2026 | 141.60 | 143.20 | 139.00 | 139.20 | 139.20 | -0.85% | 8,456 |
| May 20, 2026 | 135.80 | 142.40 | 135.80 | 140.40 | 140.40 | 2.63% | 38,450 |
| May 19, 2026 | 141.80 | 141.80 | 133.00 | 136.80 | 136.80 | -2.56% | 13,875 |
| May 18, 2026 | 138.80 | 142.40 | 138.00 | 140.40 | 140.40 | 0.57% | 38,421 |
| May 15, 2026 | 138.40 | 139.60 | 134.80 | 139.60 | 139.60 | 0.58% | 14,815 |
| May 13, 2026 | 137.00 | 138.80 | 137.00 | 138.80 | 138.80 | 1.09% | 118,732 |
| May 12, 2026 | 138.00 | 139.00 | 137.00 | 138.80 | 137.30 | 0.58% | 10,642 |
| May 11, 2026 | 135.00 | 138.00 | 134.60 | 138.00 | 136.51 | 2.07% | 21,546 |
| May 8, 2026 | 137.40 | 137.40 | 134.60 | 135.20 | 133.74 | -1.74% | 4,205 |
| May 7, 2026 | 135.20 | 138.00 | 135.20 | 137.60 | 136.11 | 2.38% | 30,609 |
| May 6, 2026 | 132.80 | 135.80 | 132.60 | 134.40 | 132.95 | 1.82% | 14,162 |
| May 5, 2026 | 127.80 | 134.00 | 124.00 | 132.00 | 130.57 | 3.12% | 35,219 |
| May 4, 2026 | 128.20 | 132.60 | 127.80 | 128.00 | 126.62 | 0.79% | 17,845 |
| Apr 30, 2026 | 123.00 | 127.60 | 119.00 | 127.00 | 125.63 | 7.45% | 16,574 |
| Apr 29, 2026 | 123.60 | 123.60 | 117.60 | 118.20 | 116.92 | -4.68% | 58,208 |
| Apr 28, 2026 | 106.20 | 128.80 | 106.00 | 124.00 | 122.66 | 18.10% | 84,430 |
| Apr 27, 2026 | 112.80 | 112.80 | 105.00 | 105.00 | 103.87 | -6.91% | 9,357 |
| Apr 24, 2026 | 113.80 | 114.40 | 110.80 | 112.80 | 111.58 | -1.57% | 3,382 |
| Apr 23, 2026 | 114.00 | 115.80 | 113.20 | 114.60 | 113.36 | -1.21% | 10,540 |
| Apr 22, 2026 | 113.80 | 116.00 | 113.60 | 116.00 | 114.75 | 2.65% | 1,238 |
| Apr 21, 2026 | 113.20 | 114.00 | 112.20 | 113.00 | 111.78 | - | 2,206 |
| Apr 20, 2026 | 112.60 | 114.80 | 111.60 | 113.00 | 111.78 | -0.18% | 2,839 |
| Apr 17, 2026 | 115.00 | 115.00 | 112.80 | 113.20 | 111.98 | 0.18% | 5,200 |
| Apr 16, 2026 | 108.00 | 113.00 | 107.20 | 113.00 | 111.78 | 4.82% | 11,026 |
| Apr 15, 2026 | 102.00 | 108.00 | 100.80 | 107.80 | 106.64 | 6.73% | 9,347 |
| Apr 14, 2026 | 98.50 | 102.80 | 98.50 | 101.00 | 99.91 | - | 627,748 |
| Apr 13, 2026 | 96.70 | 101.00 | 96.60 | 101.00 | 99.91 | 4.45% | 5,156 |
| Apr 10, 2026 | 94.30 | 97.40 | 94.30 | 96.70 | 95.65 | 1.26% | 44,510 |
| Apr 9, 2026 | 95.50 | 96.00 | 94.90 | 95.50 | 94.47 | 0.53% | 4,442 |
| Apr 8, 2026 | 94.60 | 97.00 | 94.60 | 95.00 | 93.97 | 1.06% | 11,792 |
| Apr 7, 2026 | 95.50 | 95.50 | 94.00 | 94.00 | 92.98 | -1.05% | 3,361 |
| Apr 2, 2026 | 94.70 | 95.00 | 93.50 | 95.00 | 93.97 | - | 29,764 |
| Apr 1, 2026 | 93.90 | 96.70 | 93.90 | 95.00 | 93.97 | 3.26% | 12,144 |
| Mar 31, 2026 | 90.90 | 92.00 | 90.00 | 92.00 | 91.01 | 1.10% | 19,827 |
| Mar 30, 2026 | 92.10 | 92.20 | 90.80 | 91.00 | 90.02 | -1.83% | 4,320 |
| Mar 27, 2026 | 94.00 | 94.00 | 92.00 | 92.70 | 91.70 | -0.86% | 26,105 |
| Mar 26, 2026 | 93.90 | 95.00 | 92.60 | 93.50 | 92.49 | 0.97% | 10,766 |
| Mar 25, 2026 | 92.80 | 93.70 | 92.10 | 92.60 | 91.60 | -0.22% | 3,113 |
| Mar 24, 2026 | 93.50 | 94.50 | 92.80 | 92.80 | 91.80 | -0.43% | 1,955 |
| Mar 23, 2026 | 93.70 | 94.80 | 92.80 | 93.20 | 92.19 | -1.58% | 2,268 |
| Mar 20, 2026 | 94.00 | 96.80 | 93.00 | 94.70 | 93.68 | 0.74% | 8,012 |
| Mar 19, 2026 | 100.20 | 100.20 | 93.20 | 94.00 | 92.98 | -3.19% | 5,616 |
| Mar 18, 2026 | 94.70 | 98.70 | 94.70 | 97.10 | 96.05 | 2.64% | 1,854 |
| Mar 17, 2026 | 93.00 | 95.70 | 93.00 | 94.60 | 93.58 | 1.07% | 51,592 |
| Mar 16, 2026 | 95.00 | 95.00 | 93.50 | 93.60 | 92.59 | -1.47% | 3,160 |
| Mar 13, 2026 | 96.80 | 98.30 | 94.70 | 95.00 | 93.97 | -1.45% | 6,593 |
| Mar 12, 2026 | 97.20 | 97.90 | 96.40 | 96.40 | 95.36 | -1.63% | 6,001 |
| Mar 11, 2026 | 97.20 | 98.80 | 97.20 | 98.00 | 96.94 | 1.24% | 3,985 |