Nasdaq Stockholm · EPEN · stock
Ependion AB (EPEN) stock price history
Every Nasdaq Stockholm trading session of Ependion AB from Jun 8, 2000 to Sep 28, 2026: 6,671 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EPEN adjusted close, 2000 to 2026
- SEK 160.80
- All time high, 2026
- SEK 164.00
- 52 week high, SEK 89.03 low
- 6,671
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
EPEN key facts
- Ependion AB (EPEN) closed at SEK 152.60 on Sep 28, 2026 on Nasdaq Stockholm.
- EPEN's all time high close is SEK 160.80, set on Jul 16, 2026; its all time low close is SEK 6.56 on Oct 10, 2002.
- EPEN's 52 week range is SEK 89.03 to SEK 164.00.
- EPEN returned +27.5% over the year to Sep 28, 2026 and +174.0% over five years.
- Over ten years EPEN returned +303%, +14.9% a year compounded.
- EPEN's deepest drawdown was -60.5% from May 2, 2011 to Apr 17, 2018.
- DataCedar holds 6,671 daily sessions of EPEN history from Jun 8, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EPEN price chart, 2000 to 2026
EPEN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | +5.2% |
| 6 months | +66.4% |
| Year to date | +36.5% |
| 1 year | +27.5% |
| 3 years | +37.1% |
| 5 years | +174.0% |
| 10 years | +302.5% |
| Since Jun 8, 2000 | +864.2% |
| Compound annual growth, 26.3 years | +9.0% |
EPEN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 160.80 on Jul 16, 2026
- All time low close
- SEK 6.56 on Oct 10, 2002
- 52 week high
- SEK 164.00 on Aug 5, 2026
- 52 week low
- SEK 89.03 on Mar 31, 2026
- Deepest drawdown
- -60.5% from May 2, 2011 to Apr 17, 2018, recovered Dec 11, 2019
- Best single session
- +19.8% on Jan 31, 2025
- Worst single session
- -16.1% on Mar 12, 2020
- Volatility, 1 year annualised
- 35.6%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2000
- 9.6×
- Best calendar year
- 2019, +96%
- Worst calendar year
- 2008, -50%
EPEN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jun 8, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 111.78 | SEK 164.00 | SEK 89.03 | SEK 152.60 | +36.5% | 3.3M | 186 |
| 2025 | SEK 95.32 | SEK 140.78 | SEK 92.19 | SEK 111.78 | +17.8% | 4.5M | 249 |
| 2024 | SEK 121.75 | SEK 141.37 | SEK 82.12 | SEK 94.93 | -22.0% | 3.4M | 251 |
| 2023 | SEK 107.50 | SEK 159.94 | SEK 88.39 | SEK 121.75 | +14.3% | 6.7M | 251 |
| 2022 | SEK 74.73 | SEK 127.38 | SEK 47.56 | SEK 106.54 | +42.7% | 3.7M | 253 |
| 2021 | SEK 38.99 | SEK 82.58 | SEK 38.51 | SEK 74.63 | +91.6% | 6M | 253 |
| 2020 | SEK 67.17 | SEK 69.08 | SEK 28.61 | SEK 38.94 | -42.0% | 6.7M | 252 |
| 2019 | SEK 34.42 | SEK 67.74 | SEK 34.33 | SEK 67.17 | +95.7% | 9.8M | 247 |
| 2018 | SEK 29.40 | SEK 44.09 | SEK 24.27 | SEK 34.33 | +20.7% | 3.9M | 252 |
| 2017 | SEK 35.10 | SEK 40.88 | SEK 26.65 | SEK 28.45 | -15.8% | 6.7M | 253 |
| 2016 | SEK 43.47 | SEK 46.29 | SEK 28.08 | SEK 33.78 | -23.0% | 1.7M | 253 |
| 2015 | SEK 41.22 | SEK 53.65 | SEK 38.00 | SEK 43.87 | +6.9% | 3.7M | 251 |
| 2014 | SEK 52.22 | SEK 54.73 | SEK 35.11 | SEK 41.02 | -21.4% | 3.3M | 249 |
| 2013 | SEK 46.91 | SEK 58.02 | SEK 44.07 | SEK 52.22 | +10.9% | 3M | 250 |
| 2012 | SEK 44.84 | SEK 57.16 | SEK 34.57 | SEK 47.10 | +5.9% | 5.1M | 250 |
| 2011 | SEK 50.74 | SEK 64.02 | SEK 36.94 | SEK 44.48 | -12.5% | 4.1M | 253 |
| 2010 | SEK 31.65 | SEK 50.86 | SEK 30.25 | SEK 50.86 | +64.0% | 2.9M | 253 |
| 2009 | SEK 15.88 | SEK 35.91 | SEK 15.88 | SEK 31.01 | +88.0% | 1.6M | 251 |
| 2008 | SEK 32.75 | SEK 35.00 | SEK 15.61 | SEK 16.50 | -49.6% | 3.4M | 252 |
| 2007 | SEK 32.31 | SEK 38.72 | SEK 28.85 | SEK 32.75 | -1.8% | 4.8M | 250 |
| 2006 | SEK 24.11 | SEK 33.36 | SEK 22.87 | SEK 33.36 | +37.8% | 5.1M | 260 |
| 2005 | SEK 15.18 | SEK 25.04 | SEK 14.09 | SEK 24.21 | +57.5% | 5.6M | 260 |
| 2004 | SEK 13.44 | SEK 15.37 | SEK 11.05 | SEK 15.37 | +14.4% | 4.7M | 262 |
| 2003 | SEK 10.75 | SEK 14.29 | SEK 9.30 | SEK 13.44 | +24.9% | 3.4M | 261 |
| 2002 | SEK 12.57 | SEK 14.07 | SEK 6.56 | SEK 10.75 | -14.5% | 1.8M | 261 |
| 2001 | SEK 12.31 | SEK 14.95 | SEK 11.08 | SEK 12.57 | +2.1% | 4.8M | 261 |
| 2000 | SEK 17.59 | SEK 17.59 | SEK 11.43 | SEK 12.31 | n/a | 2.8M | 147 |
EPEN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 152.60 | -0.8% |
| August 2026 | SEK 153.80 | -1.3% |
| July 2026 | SEK 155.80 | +7.2% |
| June 2026 | SEK 145.40 | -2.4% |
| May 2026 | SEK 149.00 | +18.6% |
| April 2026 | SEK 125.63 | +38.0% |
| March 2026 | SEK 91.01 | -8.0% |
| February 2026 | SEK 98.92 | -6.2% |
| January 2026 | SEK 105.45 | -5.7% |
| December 2025 | SEK 111.78 | -1.9% |
| November 2025 | SEK 113.96 | -6.0% |
| October 2025 | SEK 121.28 | +1.8% |
About the EPEN data
Daily bars. 6,671 sessions from Jun 8, 2000 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 8, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EPEN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
EPEN share price history
