Ependion AB EPEN
OMXSTO · Sweden · Electronic Technology
SEK 156.20-0.20 (-0.13%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 156.20 | -0.13% | SEK 155.60 | SEK 157.60 | SEK 154.20 | 3.93K |
| 2026-09-30 | SEK 156.40 | +1.69% | SEK 153.00 | SEK 157.00 | SEK 152.80 | 3.11K |
| 2026-09-29 | SEK 153.80 | -0.52% | SEK 153.00 | SEK 155.80 | SEK 153.00 | 3.19K |
| 2026-09-28 | SEK 154.60 | -0.26% | SEK 155.40 | SEK 156.00 | SEK 151.40 |
| 16.55K |
| 2026-09-25 | SEK 155.00 | -0.77% | SEK 157.00 | SEK 158.20 | SEK 155.00 | 7.39K |
| 2026-09-24 | SEK 156.20 | -0.89% | SEK 157.60 | SEK 157.60 | SEK 154.60 | 3.69K |
| 2026-09-23 | SEK 157.60 | +0.64% | SEK 156.80 | SEK 159.20 | SEK 155.80 | 7.16K |
| 2026-09-22 | SEK 156.60 | +4.40% | SEK 150.80 | SEK 157.80 | SEK 150.80 | 10.57K |
| 2026-09-21 | SEK 150.00 | +1.21% | SEK 148.60 | SEK 150.40 | SEK 146.80 | 18.29K |
| 2026-09-18 | SEK 148.20 | -1.33% | SEK 150.00 | SEK 150.00 | SEK 147.80 | 12.70K |
| 2026-09-17 | SEK 150.20 | +0.13% | SEK 151.20 | SEK 153.20 | SEK 150.20 | 5.48K |
| 2026-09-16 | SEK 150.00 | -0.79% | SEK 150.20 | SEK 152.00 | SEK 148.00 | 16.59K |
| 2026-09-15 | SEK 151.20 | -1.82% | SEK 152.00 | SEK 152.20 | SEK 147.60 | 14.80K |
| 2026-09-14 | SEK 154.00 | +0.65% | SEK 153.00 | SEK 154.00 | SEK 150.80 | 4.68K |
| 2026-09-11 | SEK 153.00 | +1.73% | SEK 151.60 | SEK 153.00 | SEK 149.20 | 5.35K |
| 2026-09-10 | SEK 150.40 | -2.72% | SEK 154.60 | SEK 154.60 | SEK 150.40 | 5.19K |
| 2026-09-09 | SEK 154.60 | +1.05% | SEK 151.20 | SEK 155.00 | SEK 150.40 | 3.94K |
| 2026-09-08 | SEK 153.00 | -0.65% | SEK 152.60 | SEK 153.20 | SEK 149.60 | 18.98K |
| 2026-09-07 | SEK 154.00 | -1.03% | SEK 153.40 | SEK 156.80 | SEK 153.00 | 4.21K |
| 2026-09-04 | SEK 155.60 | +1.17% | SEK 155.20 | SEK 156.00 | SEK 153.40 | 1.27K |
| 2026-09-03 | SEK 153.80 | -0.26% | SEK 155.00 | SEK 156.80 | SEK 151.40 | 5.64K |
| 2026-09-02 | SEK 154.20 | -0.52% | SEK 156.00 | SEK 157.00 | SEK 152.20 | 14.80K |
| 2026-09-01 | SEK 155.00 | +0.78% | SEK 152.60 | SEK 155.00 | SEK 152.20 | 7.46K |
| 2026-08-31 | SEK 153.80 | +0.26% | SEK 153.40 | SEK 155.00 | SEK 151.60 | 4.51K |
| 2026-08-28 | SEK 153.40 | -1.67% | SEK 154.20 | SEK 156.80 | SEK 151.80 | 10.28K |
| 2026-08-27 | SEK 156.00 | +2.77% | SEK 152.00 | SEK 156.40 | SEK 152.00 | 17.05K |
| 2026-08-26 | SEK 151.80 | -0.78% | SEK 153.00 | SEK 153.80 | SEK 150.20 | 4.01K |
| 2026-08-25 | SEK 153.00 | +2.55% | SEK 148.00 | SEK 153.40 | SEK 148.00 | 4.57K |
| 2026-08-24 | SEK 149.20 | -1.19% | SEK 151.60 | SEK 153.40 | SEK 146.80 | 10.54K |
| 2026-08-21 | SEK 151.00 | +0.67% | SEK 153.00 | SEK 153.00 | SEK 149.80 | 2.88K |
| 2026-08-20 | SEK 150.00 | 0.00% | SEK 151.60 | SEK 151.60 | SEK 149.40 | 3.87K |
| 2026-08-19 | SEK 150.00 | -0.27% | SEK 150.00 | SEK 153.00 | SEK 148.80 | 11.38K |
| 2026-08-18 | SEK 150.40 | -0.27% | SEK 150.80 | SEK 156.40 | SEK 149.20 | 9.31K |
| 2026-08-17 | SEK 150.80 | +0.53% | SEK 150.80 | SEK 153.80 | SEK 149.40 | 27.70K |
| 2026-08-14 | SEK 150.00 | -2.98% | SEK 154.40 | SEK 154.40 | SEK 148.20 | 26.48K |
| 2026-08-13 | SEK 154.60 | -0.90% | SEK 156.00 | SEK 157.60 | SEK 152.00 | 24.06K |
| 2026-08-12 | SEK 156.00 | -0.26% | SEK 156.80 | SEK 157.40 | SEK 154.80 | 13.79K |
| 2026-08-11 | SEK 156.40 | -0.26% | SEK 156.80 | SEK 158.20 | SEK 156.40 | 1.60K |
| 2026-08-10 | SEK 156.80 | +0.13% | SEK 157.00 | SEK 158.20 | SEK 155.20 | 9.59K |
| 2026-08-07 | SEK 156.60 | -1.76% | SEK 158.60 | SEK 160.20 | SEK 156.20 | 14.52K |
| 2026-08-06 | SEK 159.40 | +0.63% | SEK 159.40 | SEK 160.40 | SEK 156.60 | 6.88K |
| 2026-08-05 | SEK 158.40 | -1.37% | SEK 161.80 | SEK 164.00 | SEK 158.00 | 18.07K |
| 2026-08-04 | SEK 160.60 | +1.13% | SEK 159.40 | SEK 161.60 | SEK 159.00 | 7.81K |
| 2026-08-03 | SEK 158.80 | +1.93% | SEK 157.00 | SEK 159.00 | SEK 155.00 | 8.34K |
| 2026-07-31 | SEK 155.80 | +1.04% | SEK 154.60 | SEK 157.80 | SEK 153.20 | 6.34K |
| 2026-07-30 | SEK 154.20 | +0.78% | SEK 150.00 | SEK 157.20 | SEK 150.00 | 2.32K |
| 2026-07-29 | SEK 153.00 | -0.78% | SEK 153.60 | SEK 156.00 | SEK 152.00 | 8.44K |
| 2026-07-28 | SEK 154.20 | -3.26% | SEK 159.40 | SEK 159.40 | SEK 152.20 | 7.35K |
| 2026-07-27 | SEK 159.40 | +1.40% | SEK 158.00 | SEK 162.00 | SEK 157.20 | 12.24K |
| 2026-07-24 | SEK 157.20 | +1.95% | SEK 155.00 | SEK 158.00 | SEK 154.20 | 18.90K |
| 2026-07-23 | SEK 154.20 | +0.26% | SEK 153.00 | SEK 156.00 | SEK 152.00 | 16.23K |
| 2026-07-22 | SEK 153.80 | +3.08% | SEK 150.20 | SEK 156.80 | SEK 149.40 | 17.34K |
| 2026-07-21 | SEK 149.20 | -2.10% | SEK 152.80 | SEK 152.80 | SEK 148.20 | 9.49K |
| 2026-07-20 | SEK 152.40 | -2.43% | SEK 158.00 | SEK 158.00 | SEK 152.00 | 9.16K |
| 2026-07-17 | SEK 156.20 | -2.86% | SEK 162.60 | SEK 162.60 | SEK 156.00 | 8.08K |
| 2026-07-16 | SEK 160.80 | +0.50% | SEK 160.00 | SEK 163.60 | SEK 159.00 | 18.61K |
| 2026-07-15 | SEK 160.00 | +10.34% | SEK 144.80 | SEK 162.00 | SEK 143.20 | 37.18K |
| 2026-07-14 | SEK 145.00 | +1.97% | SEK 142.40 | SEK 146.60 | SEK 141.80 | 8.43K |
| 2026-07-13 | SEK 142.20 | -4.56% | SEK 149.80 | SEK 150.20 | SEK 140.80 | 14.68K |
| 2026-07-10 | SEK 149.00 | +2.62% | SEK 146.20 | SEK 150.40 | SEK 145.60 | 22.00K |
| 2026-07-09 | SEK 145.20 | +4.61% | SEK 138.80 | SEK 147.00 | SEK 138.60 | 20.30K |
| 2026-07-08 | SEK 138.80 | -1.98% | SEK 141.80 | SEK 141.80 | SEK 137.60 | 19.48K |
| 2026-07-07 | SEK 141.60 | -0.56% | SEK 141.20 | SEK 142.80 | SEK 140.80 | 6.93K |
| 2026-07-06 | SEK 142.40 | +1.14% | SEK 141.00 | SEK 143.80 | SEK 139.60 | 7.23K |
| 2026-07-03 | SEK 140.80 | 0.00% | SEK 139.20 | SEK 141.60 | SEK 139.20 | 19.25K |
| 2026-07-02 | SEK 140.80 | -0.28% | SEK 142.00 | SEK 142.40 | SEK 138.20 | 15.48K |
| 2026-07-01 | SEK 141.20 | -2.89% | SEK 145.00 | SEK 145.00 | SEK 137.40 | 20.95K |
| 2026-06-30 | SEK 145.40 | +0.28% | SEK 146.80 | SEK 148.40 | SEK 144.80 | 5.66K |
| 2026-06-29 | SEK 145.00 | 0.00% | SEK 144.80 | SEK 147.80 | SEK 144.20 | 6.63K |
| 2026-06-26 | SEK 145.00 | -0.41% | SEK 146.40 | SEK 146.40 | SEK 143.60 | 9.11K |
| 2026-06-25 | SEK 145.60 | +5.51% | SEK 138.00 | SEK 147.00 | SEK 138.00 | 16.09K |
| 2026-06-24 | SEK 138.00 | -4.83% | SEK 144.20 | SEK 144.20 | SEK 135.60 | 21.15K |
| 2026-06-23 | SEK 145.00 | -0.68% | SEK 146.00 | SEK 146.20 | SEK 143.00 | 3.05K |
| 2026-06-22 | SEK 146.00 | -1.35% | SEK 148.00 | SEK 148.40 | SEK 145.00 | 6.40K |
| 2026-06-18 | SEK 148.00 | +0.14% | SEK 148.40 | SEK 148.40 | SEK 146.60 | 10.12K |
| 2026-06-17 | SEK 147.80 | -1.34% | SEK 151.20 | SEK 151.20 | SEK 147.40 | 3.11K |
| 2026-06-16 | SEK 149.80 | +1.63% | SEK 146.40 | SEK 152.80 | SEK 146.20 | 15.10K |
| 2026-06-15 | SEK 147.40 | -0.81% | SEK 148.60 | SEK 149.80 | SEK 146.40 | 9.45K |
| 2026-06-12 | SEK 148.60 | +0.95% | SEK 148.80 | SEK 149.20 | SEK 145.20 | 6.97K |
| 2026-06-11 | SEK 147.20 | -1.21% | SEK 149.20 | SEK 149.20 | SEK 147.00 | 5.71K |
| 2026-06-10 | SEK 149.00 | +0.40% | SEK 148.00 | SEK 149.20 | SEK 144.60 | 12.60K |
| 2026-06-09 | SEK 148.40 | -1.46% | SEK 149.20 | SEK 150.00 | SEK 147.80 | 5.71K |
| 2026-06-08 | SEK 150.60 | +4.58% | SEK 143.80 | SEK 150.60 | SEK 141.20 | 28.06K |
| 2026-06-05 | SEK 144.00 | -2.70% | SEK 147.60 | SEK 148.40 | SEK 144.00 | 10.16K |
| 2026-06-04 | SEK 148.00 | -0.13% | SEK 148.20 | SEK 150.00 | SEK 146.40 | 17.43K |
| 2026-06-03 | SEK 148.20 | -1.20% | SEK 152.00 | SEK 152.00 | SEK 147.60 | 7.04K |
| 2026-06-02 | SEK 150.00 | +0.54% | SEK 150.00 | SEK 153.00 | SEK 146.20 | 25.25K |
| 2026-06-01 | SEK 149.20 | +0.13% | SEK 149.00 | SEK 153.00 | SEK 146.40 | 29.80K |
| 2026-05-29 | SEK 149.00 | +5.67% | SEK 141.60 | SEK 149.00 | SEK 138.00 | 61.85K |
| 2026-05-28 | SEK 141.00 | -1.40% | SEK 143.00 | SEK 143.60 | SEK 140.80 | 18.24K |