Ependion AB

EPEND
🏛️ sweden →
118.80
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 114.20 118.00 110.20 110.40 0.0M
2022-12-29 113.00 114.40 109.20 113.80 0.0M
2022-12-28 113.00 114.40 110.40 113.20 0.0M
2022-12-27 115.20 119.00 109.60 113.00 0.0M
2022-12-23 113.00 117.80 113.00 115.00 0.0M
2022-12-22 111.00 116.40 111.00 113.00 0.0M
2022-12-21 111.40 114.00 108.20 111.60 0.0M
2022-12-20 114.40 114.40 107.60 111.00 0.0M
2022-12-19 109.00 115.80 106.40 114.40 0.0M
2022-12-16 114.20 116.80 109.40 110.00 0.0M
2022-12-15 107.00 114.00 106.20 113.20 0.0M
2022-12-14 108.80 109.40 105.80 107.40 0.1M
2022-12-13 106.20 108.80 105.00 108.80 0.0M
2022-12-12 109.00 109.40 105.60 105.80 0.0M
2022-12-09 107.20 112.00 107.20 108.40 0.0M
2022-12-08 109.60 109.60 106.20 107.00 0.0M
2022-12-07 117.40 117.40 108.60 109.60 0.1M
2022-12-06 122.80 122.80 115.20 117.60 0.1M
2022-12-05 131.00 132.00 117.80 122.80 0.1M
2022-12-02 123.80 131.00 120.20 131.00 0.1M
2022-12-01 112.80 125.80 112.80 124.00 0.1M
2022-11-30 106.20 112.60 106.20 112.00 0.0M
2022-11-29 108.60 109.80 104.00 106.40 0.0M
2022-11-28 102.60 110.80 102.60 108.60 0.1M
2022-11-25 97.10 106.60 96.90 102.60 0.0M
2022-11-24 93.90 101.80 93.90 97.10 0.0M
2022-11-23 90.70 95.30 90.10 93.90 0.0M
2022-11-22 89.40 90.70 89.40 90.70 0.0M
2022-11-21 90.90 90.90 88.50 89.40 0.0M
2022-11-18 85.80 91.60 85.30 91.00 0.0M
2022-11-17 86.30 87.00 84.70 85.80 0.0M
2022-11-16 85.90 86.80 84.20 86.00 0.0M
2022-11-15 82.00 87.00 81.70 85.90 0.0M
2022-11-14 84.80 84.80 82.00 82.70 0.0M
2022-11-11 87.10 87.10 83.60 85.10 0.0M
2022-11-10 82.90 87.10 81.30 87.10 0.0M
2022-11-09 84.00 84.50 83.10 83.70 0.0M
2022-11-08 85.60 86.00 83.60 85.60 0.0M
2022-11-07 89.00 89.10 86.10 86.30 0.0M
2022-11-04 92.50 94.00 88.50 92.00 0.0M
2022-11-03 89.00 96.00 88.90 91.80 0.0M
2022-11-02 91.30 91.30 88.00 89.60 0.0M
2022-11-01 92.00 94.50 91.30 91.30 0.0M
2022-10-31 85.00 95.00 84.60 91.60 0.1M
2022-10-28 83.00 88.50 81.60 85.50 0.0M
2022-10-27 78.90 83.60 77.90 82.90 0.0M
2022-10-26 76.00 79.70 74.00 79.00 0.1M
2022-10-25 67.30 68.50 67.00 68.10 0.0M
2022-10-24 66.60 68.30 66.60 67.30 0.0M
2022-10-21 64.50 66.20 64.50 66.00 0.0M
2022-10-20 66.10 66.20 64.10 64.90 0.0M
2022-10-19 66.30 66.30 64.60 66.10 0.0M
2022-10-18 66.50 68.40 66.50 67.00 0.0M
2022-10-17 65.70 66.50 65.70 66.50 0.0M
2022-10-14 62.30 66.00 61.90 65.40 0.0M
2022-10-13 63.20 63.50 63.10 63.10 0.0M
2022-10-12 64.10 64.60 63.10 63.30 0.0M
2022-10-11 65.00 65.00 63.10 64.10 0.0M
2022-10-10 66.20 66.20 65.00 65.00 0.0M
2022-10-07 66.20 67.00 66.20 66.20 0.0M
2022-10-06 69.00 69.90 65.60 66.20 0.0M
2022-10-05 68.00 69.80 68.00 69.00 0.0M
2022-10-04 68.00 69.50 68.00 68.00 0.0M
2022-10-03 67.40 69.50 67.40 68.00 0.0M
2022-09-30 67.80 69.60 67.20 67.30 0.0M
2022-09-29 68.00 69.80 68.00 68.10 0.0M
2022-09-28 69.40 69.60 67.80 67.90 0.0M
2022-09-27 66.10 70.00 65.50 69.40 0.0M
2022-09-26 70.50 70.60 66.00 66.10 0.0M
2022-09-23 67.70 70.00 67.70 69.40 0.0M
2022-09-22 65.00 68.00 64.90 67.70 0.0M
2022-09-21 64.60 66.00 64.10 65.50 0.0M
2022-09-20 62.20 65.10 62.20 64.60 0.0M
2022-09-19 66.00 66.00 62.40 63.80 0.0M
2022-09-16 64.80 66.00 64.80 66.00 0.0M
2022-09-15 64.50 65.90 64.50 64.80 0.0M
2022-09-14 62.00 66.00 62.00 65.50 0.0M
2022-09-13 63.60 65.50 63.60 64.00 0.0M
2022-09-12 61.20 64.70 61.20 63.60 0.0M
2022-09-09 60.90 61.20 60.10 61.20 0.0M
2022-09-08 62.30 62.30 60.40 60.90 0.0M
2022-09-07 61.00 62.50 60.00 61.60 0.0M
2022-09-06 61.00 62.60 60.30 62.10 0.0M
2022-09-05 62.60 62.60 61.00 61.00 0.0M
2022-09-02 60.50 62.60 60.50 62.60 0.0M
2022-09-01 61.80 62.80 60.40 61.40 0.0M
2022-08-31 64.60 64.60 62.80 62.80 0.0M
2022-08-30 63.60 64.90 62.80 64.00 0.0M
2022-08-29 65.40 65.50 63.70 64.10 0.0M
2022-08-26 66.70 66.70 66.00 66.10 0.0M
2022-08-25 66.00 66.80 66.00 66.00 0.0M
2022-08-24 65.80 66.00 65.20 65.30 0.0M
2022-08-23 67.50 68.30 65.80 65.80 0.0M
2022-08-22 67.20 67.20 66.50 66.70 0.0M
2022-08-19 68.00 68.40 66.50 66.50 0.0M
2022-08-18 66.90 67.30 66.30 67.30 0.0M
2022-08-17 66.20 67.00 66.20 66.20 0.0M
2022-08-16 69.00 69.00 66.40 67.00 0.0M
2022-08-15 66.20 69.30 66.20 67.60 0.0M
2022-08-12 65.10 66.90 65.00 66.40 0.0M
2022-08-11 66.10 66.10 65.10 65.10 0.0M
2022-08-10 66.50 66.50 65.00 66.20 0.0M
2022-08-09 67.90 67.90 66.50 66.60 0.0M
2022-08-08 69.00 69.00 66.80 67.90 0.0M
2022-08-05 69.80 69.80 68.00 68.00 0.0M
2022-08-04 66.90 69.80 66.90 69.80 0.0M
2022-08-03 67.40 67.60 66.60 67.30 0.0M
2022-08-02 67.30 67.70 67.00 67.70 0.0M
2022-08-01 67.40 67.40 66.20 67.30 0.0M
2022-07-29 67.70 68.00 67.00 67.40 0.0M
2022-07-28 67.20 68.20 67.20 67.20 0.0M
2022-07-27 68.20 68.20 66.40 67.20 0.0M
2022-07-26 70.70 70.70 66.00 67.50 0.0M
2022-07-25 68.00 70.50 65.60 69.80 0.0M
2022-07-22 68.10 68.10 65.70 68.00 0.0M
2022-07-21 66.50 67.70 66.10 66.90 0.0M
2022-07-20 67.20 68.10 65.50 66.50 0.0M
2022-07-19 67.40 69.10 67.20 67.20 0.0M
2022-07-18 69.80 70.60 67.10 69.10 0.0M
2022-07-15 68.90 71.20 68.00 70.00 0.0M
2022-07-14 60.90 75.70 60.90 67.90 0.1M
2022-07-13 60.40 60.80 59.10 60.80 0.0M
2022-07-12 60.00 60.90 59.20 60.90 0.0M
2022-07-11 59.30 59.40 58.60 59.40 0.0M
2022-07-08 58.10 59.40 56.50 59.40 0.0M
2022-07-07 58.40 58.40 54.90 58.10 0.0M
2022-07-06 57.50 58.40 56.00 58.40 0.0M
2022-07-05 55.80 57.80 55.80 57.50 0.0M
2022-07-04 55.80 57.80 54.50 57.80 0.0M
2022-07-01 53.20 55.90 53.20 55.80 0.0M
2022-06-30 54.90 54.90 52.00 54.30 0.0M
2022-06-29 54.90 54.90 53.90 54.90 0.0M
2022-06-28 55.60 55.80 52.50 54.90 0.0M
2022-06-27 54.60 56.00 54.60 55.50 0.0M
2022-06-23 55.10 55.70 54.50 54.90 0.0M
2022-06-22 57.40 57.40 53.50 55.10 0.0M
2022-06-21 57.80 57.80 56.70 57.40 0.0M
2022-06-20 55.40 60.90 55.40 57.80 0.0M
2022-06-17 56.50 58.10 56.50 56.50 0.0M
2022-06-16 56.60 62.80 55.80 56.50 0.0M
2022-06-15 56.50 58.10 56.30 56.60 0.0M
2022-06-14 59.90 60.80 56.00 56.00 0.0M
2022-06-13 62.80 62.80 58.00 59.90 0.0M
2022-06-10 63.80 64.20 62.20 62.80 0.0M
2022-06-09 65.50 65.50 63.20 65.10 0.0M
2022-06-08 64.30 65.50 64.00 65.50 0.0M
2022-06-07 66.90 66.90 63.70 64.80 0.0M
2022-06-03 67.00 68.00 66.00 66.90 0.0M
2022-06-02 70.00 71.00 66.90 67.00 0.0M
2022-06-01 67.50 69.90 65.70 69.50 0.0M
2022-05-31 69.20 69.50 65.70 65.70 0.0M
2022-05-30 65.80 70.40 65.80 69.10 0.0M
2022-05-27 63.10 66.70 63.10 65.70 0.0M
2022-05-25 62.80 65.80 62.30 63.90 0.0M
2022-05-24 60.60 62.80 60.00 62.30 0.0M
2022-05-23 60.20 61.40 60.20 60.60 0.0M
2022-05-20 62.80 64.10 60.00 60.80 0.0M
2022-05-19 63.00 64.00 62.20 62.50 0.0M
2022-05-18 60.90 65.90 60.90 64.10 0.0M
2022-05-17 60.70 61.00 60.10 61.00 0.0M
2022-05-16 59.50 61.20 59.50 60.50 0.0M
2022-05-13 59.10 60.00 59.10 59.60 0.0M
2022-05-12 58.50 60.00 57.80 59.10 0.0M
2022-05-11 59.10 59.10 57.00 58.50 0.0M
2022-05-10 58.00 59.60 57.20 59.10 0.0M
2022-05-09 62.50 62.50 56.80 56.80 0.0M
2022-05-06 62.20 63.00 61.00 62.50 0.0M
2022-05-05 66.60 68.00 62.20 62.20 0.0M
2022-05-04 62.70 66.50 61.90 66.50 0.0M
2022-05-03 63.70 63.90 61.80 62.70 0.0M
2022-05-02 64.00 64.40 62.10 63.60 0.0M
2022-04-29 61.50 67.90 61.50 64.70 0.0M
2022-04-28 65.20 65.20 62.30 63.90 0.0M
2022-04-27 64.10 66.40 63.00 65.20 0.0M
2022-04-26 65.40 65.40 64.40 65.30 0.0M
2022-04-25 66.00 66.00 63.00 65.40 0.0M
2022-04-22 67.00 67.00 61.60 64.60 0.0M
2022-04-21 63.50 66.00 63.50 66.00 0.0M
2022-04-20 65.50 65.50 63.60 64.60 0.0M
2022-04-19 63.70 65.00 63.50 65.00 0.0M
2022-04-14 65.00 65.40 63.50 63.70 0.0M
2022-04-13 61.80 64.00 59.90 64.00 0.0M
2022-04-12 60.10 61.40 59.80 60.50 0.0M
2022-04-11 66.00 66.50 58.30 60.10 0.0M
2022-04-08 68.00 68.00 63.30 64.60 0.0M
2022-04-07 69.50 69.50 68.00 68.00 0.0M
2022-04-06 69.90 69.90 68.60 69.50 0.0M
2022-04-05 71.90 72.00 69.40 70.30 0.0M
2022-04-04 69.20 71.90 69.20 71.90 0.0M
2022-04-01 68.60 69.60 68.60 69.00 0.0M
2022-03-31 68.20 68.20 66.70 67.80 0.0M
2022-03-30 72.00 72.00 67.10 68.00 0.0M
2022-03-29 71.60 72.00 70.30 71.60 0.0M
2022-03-28 70.60 72.80 70.60 71.80 0.0M
2022-03-25 68.00 71.30 68.00 70.60 0.0M
2022-03-24 72.00 72.00 67.60 67.80 0.0M
2022-03-23 68.90 72.80 68.90 72.00 0.0M
2022-03-22 67.00 68.50 65.70 67.50 0.0M
2022-03-21 66.00 68.00 66.00 66.40 0.0M
2022-03-18 64.80 66.00 64.40 65.50 0.0M
2022-03-17 67.10 68.10 63.80 63.80 0.0M
2022-03-16 59.90 67.70 59.70 64.70 0.0M
2022-03-15 58.20 59.80 58.20 59.00 0.0M
2022-03-14 57.90 58.20 56.50 58.20 0.0M
2022-03-11 56.20 59.00 56.10 57.90 0.0M
2022-03-10 56.60 56.60 55.30 56.00 0.0M
2022-03-09 52.10 58.40 52.10 56.60 0.0M
2022-03-08 53.40 53.50 52.10 52.50 0.0M
2022-03-07 53.30 53.90 49.70 53.60 0.0M
2022-03-04 57.40 57.40 53.30 53.90 0.0M
2022-03-03 56.70 59.50 56.70 56.70 0.0M
2022-03-02 56.40 57.20 53.20 56.10 0.0M
2022-03-01 57.80 58.80 55.70 56.50 0.0M
2022-02-28 57.90 59.20 57.20 58.00 0.0M
2022-02-25 58.60 63.50 58.40 59.80 0.0M
2022-02-24 59.50 59.50 56.20 58.60 0.0M
2022-02-23 61.70 62.70 61.00 61.80 0.0M
2022-02-22 57.40 60.40 56.20 60.40 0.0M
2022-02-21 64.00 64.30 57.80 58.70 0.0M
2022-02-18 64.30 65.90 63.40 63.40 0.0M
2022-02-17 66.10 67.50 62.70 64.20 0.0M
2022-02-16 65.00 67.10 64.40 66.00 0.0M
2022-02-15 60.40 64.10 60.40 63.90 0.0M
2022-02-14 63.50 63.50 60.20 60.20 0.0M
2022-02-11 63.00 64.60 62.80 63.50 0.0M
2022-02-10 65.10 66.00 64.30 64.90 0.0M
2022-02-09 66.40 66.40 64.50 65.00 0.0M
2022-02-08 64.40 66.70 63.60 66.40 0.0M
2022-02-07 66.10 66.10 63.30 64.40 0.0M
2022-02-04 67.50 67.50 64.50 66.10 0.0M
2022-02-03 69.30 69.60 67.00 68.00 0.0M
2022-02-02 66.10 69.60 66.10 69.30 0.0M
2022-02-01 62.00 66.00 61.00 66.00 0.1M
2022-01-31 64.10 65.00 61.30 62.00 0.0M
2022-01-28 66.40 66.40 63.00 63.00 0.0M
2022-01-27 68.00 72.30 65.00 66.40 0.1M
2022-01-26 64.60 68.40 64.60 67.90 0.0M
2022-01-25 60.10 65.00 60.10 64.60 0.0M
2022-01-24 65.00 65.00 60.50 61.20 0.0M
2022-01-21 68.00 68.00 64.00 65.20 0.0M
2022-01-20 66.20 67.80 64.60 67.30 0.0M
2022-01-19 62.50 67.90 62.50 66.20 0.0M
2022-01-18 65.80 65.80 62.70 64.20 0.0M
2022-01-17 68.10 68.10 65.70 66.00 0.0M
2022-01-14 71.00 71.00 68.00 68.10 0.0M
2022-01-13 68.50 72.00 68.10 70.80 0.0M
2022-01-12 70.50 71.00 68.30 68.50 0.0M
2022-01-11 67.90 70.70 67.90 70.20 0.0M
2022-01-10 73.90 74.80 68.30 68.70 0.0M
2022-01-07 77.70 77.70 73.40 73.90 0.0M
2022-01-05 77.20 78.50 77.00 77.70 0.0M
2022-01-04 77.00 78.60 77.00 77.10 0.0M
2022-01-03 78.10 79.70 76.20 77.30 0.0M