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
2023-12-29 123.40 125.60 123.40 125.60 0.0M
2023-12-28 126.60 126.60 124.00 124.60 0.0M
2023-12-27 125.00 127.40 125.00 125.20 0.0M
2023-12-22 124.60 126.40 124.40 125.00 0.0M
2023-12-21 129.60 129.60 123.80 124.80 0.0M
2023-12-20 129.80 131.20 128.20 129.80 0.0M
2023-12-19 123.20 130.00 122.00 129.80 0.0M
2023-12-18 118.00 123.80 118.00 123.20 0.0M
2023-12-15 117.00 120.40 117.00 120.20 0.0M
2023-12-14 114.60 117.40 114.40 117.00 0.0M
2023-12-13 114.20 114.60 113.20 114.60 0.0M
2023-12-12 112.40 114.40 111.40 114.20 0.0M
2023-12-11 114.80 114.80 111.80 112.60 0.0M
2023-12-08 112.80 115.80 112.60 114.80 0.0M
2023-12-07 110.80 113.20 110.20 112.80 0.0M
2023-12-06 113.20 113.60 109.40 111.00 0.1M
2023-12-05 112.40 113.80 111.20 113.20 0.0M
2023-12-04 114.60 114.60 111.40 114.40 0.0M
2023-12-01 111.20 115.00 105.40 115.00 0.1M
2023-11-30 113.80 116.00 111.40 113.20 0.0M
2023-11-29 113.00 115.00 112.00 113.80 0.0M
2023-11-28 114.00 115.80 113.40 114.60 0.0M
2023-11-27 117.20 118.40 113.60 115.40 0.0M
2023-11-24 120.80 120.80 115.80 117.20 0.0M
2023-11-23 123.60 124.60 120.40 120.80 0.0M
2023-11-22 123.60 125.00 120.80 123.00 0.0M
2023-11-21 118.00 123.40 118.00 123.20 0.0M
2023-11-20 120.00 121.40 115.00 119.40 0.0M
2023-11-17 122.00 124.40 119.40 120.00 0.0M
2023-11-16 124.80 127.00 121.00 122.00 0.0M
2023-11-15 125.60 132.60 125.20 125.20 0.0M
2023-11-14 117.20 125.60 117.20 125.00 0.0M
2023-11-13 122.00 124.00 116.80 117.20 0.0M
2023-11-10 118.40 121.60 116.20 120.20 0.0M
2023-11-09 114.40 117.40 114.00 116.60 0.0M
2023-11-08 113.60 116.60 112.00 114.40 0.0M
2023-11-07 114.20 114.20 111.00 113.00 0.0M
2023-11-06 111.40 115.20 111.20 114.20 0.0M
2023-11-03 108.80 112.60 108.80 111.00 0.0M
2023-11-02 104.00 110.40 104.00 107.40 0.0M
2023-11-01 103.60 105.60 103.00 104.00 0.0M
2023-10-31 101.60 105.40 101.20 103.60 0.0M
2023-10-30 101.60 103.60 100.40 101.60 0.0M
2023-10-27 108.00 108.00 100.40 101.60 0.0M
2023-10-26 115.60 115.60 108.00 108.40 0.0M
2023-10-25 116.00 117.20 114.20 116.00 0.0M
2023-10-24 114.00 122.60 109.20 116.00 0.1M
2023-10-23 114.00 114.00 111.60 114.00 0.0M
2023-10-20 111.40 116.00 110.00 114.00 0.0M
2023-10-19 112.80 114.00 110.60 111.40 0.0M
2023-10-18 114.20 114.60 111.40 112.80 0.0M
2023-10-17 112.60 113.80 111.60 113.80 0.0M
2023-10-16 113.40 114.60 111.00 113.00 0.0M
2023-10-13 118.80 118.80 113.20 113.40 0.0M
2023-10-12 115.80 120.40 115.80 118.80 0.0M
2023-10-11 116.80 118.60 113.60 115.80 0.0M
2023-10-10 112.60 117.40 112.60 117.40 0.0M
2023-10-09 112.80 114.80 111.80 112.20 0.0M
2023-10-06 116.60 116.60 113.80 115.00 0.0M
2023-10-05 113.20 116.80 113.20 116.60 0.0M
2023-10-04 114.40 114.40 111.60 113.20 0.0M
2023-10-03 119.00 119.00 114.00 114.40 0.0M
2023-10-02 117.40 121.20 115.20 119.20 0.0M
2023-09-29 114.80 117.40 114.40 117.40 0.0M
2023-09-28 117.40 117.40 112.60 114.80 0.0M
2023-09-27 120.00 120.00 116.20 117.40 0.0M
2023-09-26 123.40 123.40 120.00 120.00 0.0M
2023-09-25 132.20 133.20 120.80 123.60 0.1M
2023-09-22 130.60 135.60 130.60 132.20 0.0M
2023-09-21 129.00 133.00 128.60 130.60 0.0M
2023-09-20 127.40 129.60 127.20 129.00 0.0M
2023-09-19 130.20 130.20 126.80 127.40 0.0M
2023-09-18 135.80 136.20 129.80 130.20 0.0M
2023-09-15 134.00 136.60 133.00 135.80 0.0M
2023-09-14 128.00 133.40 127.40 132.20 0.0M
2023-09-13 132.60 132.60 125.20 126.20 0.0M
2023-09-12 130.80 133.40 130.40 130.80 0.0M
2023-09-11 136.60 136.60 128.60 129.00 0.0M
2023-09-08 134.20 138.80 133.60 137.40 0.0M
2023-09-07 140.40 140.40 133.60 134.20 0.0M
2023-09-06 142.00 142.00 138.00 140.40 0.0M
2023-09-05 144.00 144.00 138.40 138.40 0.0M
2023-09-04 137.80 141.40 136.60 140.00 0.0M
2023-09-01 130.00 138.60 130.00 137.00 0.1M
2023-08-31 128.00 131.80 128.00 130.00 0.0M
2023-08-30 130.20 132.80 128.00 128.00 0.0M
2023-08-29 131.20 133.80 128.40 130.20 0.0M
2023-08-28 129.40 132.00 129.40 131.20 0.0M
2023-08-25 126.00 129.60 125.60 129.40 0.0M
2023-08-24 125.80 128.40 125.40 127.00 0.0M
2023-08-23 127.20 128.80 125.00 125.00 0.0M
2023-08-22 123.80 128.40 123.40 127.20 0.0M
2023-08-21 124.80 127.40 124.60 125.60 0.0M
2023-08-18 124.40 126.00 123.00 125.20 0.0M
2023-08-17 123.60 126.60 122.80 124.80 0.0M
2023-08-16 128.00 129.20 124.80 125.80 0.0M
2023-08-15 135.00 135.80 126.60 128.00 0.1M
2023-08-14 148.40 148.40 134.20 135.00 0.1M
2023-08-11 148.00 150.80 146.60 149.00 0.0M
2023-08-10 148.40 150.60 146.00 149.60 0.0M
2023-08-09 145.20 148.60 144.80 147.60 0.0M
2023-08-08 151.40 152.40 142.80 145.00 0.0M
2023-08-07 150.80 153.40 150.00 151.40 0.0M
2023-08-04 149.60 154.80 147.60 151.20 0.0M
2023-08-03 155.00 155.40 147.80 148.40 0.0M
2023-08-02 148.80 162.00 147.80 153.80 0.0M
2023-08-01 148.00 150.80 146.40 149.40 0.0M
2023-07-31 145.80 149.20 143.40 148.00 0.0M
2023-07-28 146.20 147.80 145.20 146.00 0.0M
2023-07-27 146.00 148.80 145.00 146.20 0.0M
2023-07-26 145.00 150.20 145.00 146.60 0.0M
2023-07-25 146.60 148.80 144.60 146.80 0.0M
2023-07-24 144.00 149.40 143.40 146.60 0.0M
2023-07-21 143.00 148.40 142.60 144.00 0.0M
2023-07-20 139.00 143.40 137.60 143.00 0.0M
2023-07-19 140.40 143.20 139.20 140.00 0.0M
2023-07-18 144.80 145.20 139.20 140.40 0.0M
2023-07-17 160.00 160.00 145.00 145.00 0.0M
2023-07-14 141.00 165.00 135.20 162.00 0.1M
2023-07-13 133.60 140.00 133.00 138.00 0.0M
2023-07-12 131.00 136.00 129.00 135.80 0.0M
2023-07-11 131.60 132.80 131.00 131.00 0.0M
2023-07-10 131.40 133.00 129.00 131.60 0.0M
2023-07-07 134.60 134.60 133.00 133.60 0.0M
2023-07-06 137.00 137.60 134.20 134.60 0.0M
2023-07-05 138.00 138.00 135.20 137.00 0.0M
2023-07-04 136.00 139.40 133.20 139.40 0.0M
2023-07-03 138.00 140.20 135.80 136.40 0.0M
2023-06-30 130.60 136.00 129.00 135.80 0.0M
2023-06-29 130.00 131.00 128.60 130.60 0.0M
2023-06-28 128.00 130.80 128.00 130.00 0.0M
2023-06-27 129.80 132.80 128.60 130.20 0.0M
2023-06-26 135.80 135.80 129.00 129.80 0.0M
2023-06-22 136.00 136.60 132.40 136.00 0.0M
2023-06-21 135.40 137.20 133.00 134.40 0.0M
2023-06-20 130.60 137.20 130.60 136.40 0.0M
2023-06-19 131.20 132.00 126.20 130.60 0.0M
2023-06-16 134.00 136.00 131.00 131.20 0.0M
2023-06-15 130.80 135.00 130.80 134.20 0.0M
2023-06-14 130.40 130.80 129.00 130.80 0.0M
2023-06-13 126.60 130.80 126.60 130.80 0.0M
2023-06-12 127.20 127.20 123.80 126.00 0.0M
2023-06-09 123.00 126.80 121.80 126.20 0.0M
2023-06-08 125.20 125.40 121.00 123.00 0.0M
2023-06-07 129.80 131.60 125.00 125.40 0.0M
2023-06-05 129.40 134.00 129.20 131.80 0.0M
2023-06-02 124.00 129.40 124.00 129.40 0.0M
2023-06-01 128.00 129.00 124.00 124.00 0.0M
2023-05-31 124.00 128.80 123.40 127.00 0.0M
2023-05-30 131.40 132.80 125.40 126.20 0.0M
2023-05-29 133.00 137.80 130.20 131.40 0.0M
2023-05-26 128.00 136.20 128.00 134.60 0.0M
2023-05-25 126.40 128.20 125.20 127.20 0.0M
2023-05-24 129.20 129.20 123.20 125.00 0.1M
2023-05-23 127.00 129.40 125.00 129.40 0.1M
2023-05-22 123.20 128.40 122.20 127.20 0.0M
2023-05-19 117.60 122.40 117.00 122.20 0.5M
2023-05-17 117.40 118.40 116.20 116.20 0.0M
2023-05-16 117.80 117.80 115.40 115.40 0.0M
2023-05-15 113.80 117.00 113.00 117.00 0.0M
2023-05-12 113.00 114.00 110.60 112.80 0.0M
2023-05-11 113.00 113.20 111.20 112.20 0.1M
2023-05-10 114.00 114.20 110.40 111.60 0.0M
2023-05-09 115.20 115.20 112.00 114.20 0.0M
2023-05-08 115.60 116.20 112.80 115.20 0.0M
2023-05-05 112.60 116.00 110.20 115.40 0.0M
2023-05-04 110.60 112.60 110.00 112.60 0.0M
2023-05-03 110.20 112.80 110.20 112.20 0.0M
2023-05-02 113.60 113.60 110.20 110.20 0.0M
2023-04-28 113.20 114.40 110.60 113.60 0.0M
2023-04-27 115.80 115.80 110.20 113.00 0.0M
2023-04-26 106.00 117.40 102.00 115.40 0.1M
2023-04-25 102.00 104.80 100.80 104.40 0.0M
2023-04-24 102.20 103.80 101.60 102.00 0.0M
2023-04-21 104.20 104.80 102.20 102.20 0.0M
2023-04-20 104.80 105.60 103.40 104.20 0.0M
2023-04-19 108.80 108.80 104.60 104.80 0.0M
2023-04-18 107.80 109.00 107.40 108.40 0.0M
2023-04-17 103.60 107.60 102.00 107.40 0.0M
2023-04-14 102.00 103.20 101.20 101.40 0.0M
2023-04-13 100.40 102.60 99.70 101.80 0.0M
2023-04-12 105.80 105.80 100.40 100.80 0.0M
2023-04-11 106.60 109.00 105.80 106.20 0.0M
2023-04-06 101.40 106.40 101.40 105.80 0.0M
2023-04-05 101.80 103.00 100.80 102.40 0.0M
2023-04-04 96.30 102.40 96.30 102.20 0.0M
2023-04-03 97.00 99.80 96.30 98.50 0.0M
2023-03-31 94.00 97.30 92.10 97.00 0.0M
2023-03-30 95.00 98.20 91.60 94.00 0.1M
2023-03-29 93.90 96.60 93.90 95.60 0.0M
2023-03-28 98.20 99.80 94.40 94.60 0.0M
2023-03-27 98.20 98.20 96.30 96.50 0.0M
2023-03-24 100.60 100.60 96.80 97.60 0.0M
2023-03-23 97.80 101.00 97.60 100.40 0.0M
2023-03-22 99.90 99.90 97.80 98.00 0.0M
2023-03-21 96.20 100.60 92.00 99.90 0.0M
2023-03-20 98.40 99.00 96.20 97.80 0.0M
2023-03-17 96.90 99.80 96.20 98.40 0.0M
2023-03-16 94.30 98.40 93.60 97.20 0.0M
2023-03-15 98.50 99.20 94.00 94.30 0.0M
2023-03-14 96.50 99.00 96.10 98.50 0.0M
2023-03-13 100.00 100.20 95.00 96.50 0.0M
2023-03-10 100.00 100.80 98.50 100.20 0.0M
2023-03-09 99.70 100.60 98.30 100.40 0.0M
2023-03-08 97.40 101.00 97.00 99.80 0.0M
2023-03-07 99.60 99.60 97.20 97.60 0.0M
2023-03-06 99.80 101.00 98.10 99.60 0.0M
2023-03-03 100.40 102.40 98.60 99.70 0.0M
2023-03-02 99.00 100.60 97.20 100.20 0.0M
2023-03-01 100.40 102.20 98.50 99.10 0.0M
2023-02-28 104.60 104.60 100.60 101.20 0.0M
2023-02-27 102.60 104.80 102.00 104.60 0.0M
2023-02-24 103.80 105.20 101.00 102.80 0.0M
2023-02-23 104.60 106.40 103.80 103.80 0.0M
2023-02-22 105.20 105.80 102.00 103.00 0.0M
2023-02-21 110.00 110.60 105.20 105.20 0.0M
2023-02-20 110.20 112.00 109.00 111.20 0.0M
2023-02-17 112.40 113.20 110.40 111.40 0.0M
2023-02-16 113.40 118.40 112.00 113.20 0.0M
2023-02-15 116.60 117.80 113.00 113.00 0.0M
2023-02-14 114.80 117.60 113.60 116.80 0.0M
2023-02-13 113.00 116.40 112.20 114.40 0.0M
2023-02-10 110.40 114.00 109.00 113.00 0.0M
2023-02-09 111.60 113.80 109.60 111.40 0.0M
2023-02-08 109.80 112.40 109.00 111.80 0.0M
2023-02-07 107.00 112.60 106.60 109.80 0.5M
2023-02-06 108.40 108.40 105.00 107.00 0.1M
2023-02-03 110.60 113.00 107.40 110.00 0.1M
2023-02-02 110.00 115.00 110.00 114.00 0.1M
2023-02-01 111.20 112.00 108.20 109.60 0.0M
2023-01-31 111.00 112.40 109.60 111.20 0.0M
2023-01-30 107.40 114.00 105.20 112.60 0.1M
2023-01-27 108.20 109.00 104.40 107.00 0.1M
2023-01-26 121.80 121.80 107.40 107.80 0.1M
2023-01-25 119.40 121.80 110.40 120.80 0.2M
2023-01-24 123.80 125.20 118.20 119.00 0.0M
2023-01-23 122.00 126.00 122.00 123.40 0.0M
2023-01-20 118.80 126.20 117.80 121.00 0.1M
2023-01-19 119.80 121.00 115.60 118.60 0.0M
2023-01-18 119.40 122.80 117.80 121.00 0.0M
2023-01-17 121.40 123.80 118.80 119.40 0.0M
2023-01-16 120.60 122.60 119.20 121.40 0.0M
2023-01-13 124.60 124.60 117.40 120.60 0.0M
2023-01-12 122.60 126.40 120.40 124.60 0.1M
2023-01-11 120.80 125.60 120.20 122.40 0.1M
2023-01-10 113.60 119.20 113.20 119.00 0.0M
2023-01-09 111.00 115.60 110.20 113.60 0.0M
2023-01-05 110.00 110.80 104.60 110.00 0.0M
2023-01-04 110.20 111.00 106.80 110.00 0.0M
2023-01-03 111.40 114.00 107.80 110.20 0.0M
2023-01-02 111.40 115.20 109.40 111.40 0.0M