Ependion AB - Price History
Monthly price history for EPEN.ST (Ependion AB)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | SEK118 | SEK118 |
| April 2024 | SEK108.60 | SEK108.60 |
| March 2024 | SEK108 | SEK108 |
| February 2024 | SEK99.70 | SEK99.70 |
| January 2024 | SEK97.50 | SEK97.50 |
| December 2023 | SEK125.60 | SEK125.60 |
| November 2023 | SEK113.20 | SEK113.20 |
| October 2023 | SEK103.60 | SEK103.60 |
| September 2023 | SEK117.40 | SEK117.40 |
| August 2023 | SEK130 | SEK130 |
| July 2023 | SEK148 | SEK148 |
| June 2023 | SEK135.80 | SEK135.80 |
| May 2023 | SEK127 | SEK127 |
| April 2023 | SEK113.09 | SEK113.60 |
| March 2023 | SEK96.57 | SEK97 |
| February 2023 | SEK100.75 | SEK101.20 |
| January 2023 | SEK110.70 | SEK111.20 |
| December 2022 | SEK109.91 | SEK110.40 |
| November 2022 | SEK111.50 | SEK112 |
| October 2022 | SEK91.19 | SEK91.60 |
| September 2022 | SEK67 | SEK67.30 |
| August 2022 | SEK62.52 | SEK62.80 |
| July 2022 | SEK67.10 | SEK67.40 |
| June 2022 | SEK54.06 | SEK54.30 |
| May 2022 | SEK65.41 | SEK65.70 |
| April 2022 | SEK63.87 | SEK64.70 |
| March 2022 | SEK66.93 | SEK67.80 |
| February 2022 | SEK57.25 | SEK58 |
| January 2022 | SEK61.20 | SEK62 |
| December 2021 | SEK76.99 | SEK78 |
| November 2021 | SEK76.11 | SEK77.10 |
| October 2021 | SEK74.82 | SEK75.80 |
| September 2021 | SEK58.34 | SEK59.10 |
| August 2021 | SEK60.81 | SEK61.60 |
| July 2021 | SEK49.95 | SEK50.60 |
| June 2021 | SEK48.52 | SEK49.15 |
| May 2021 | SEK50.93 | SEK51.60 |
| April 2021 | SEK50.64 | SEK51.30 |
| March 2021 | SEK46.29 | SEK46.90 |
| February 2021 | SEK41.95 | SEK42.50 |
| January 2021 | SEK42.10 | SEK42.65 |
| December 2020 | SEK40.17 | SEK40.70 |
| November 2020 | SEK40.27 | SEK40.80 |
| October 2020 | SEK34.65 | SEK35.10 |
| September 2020 | SEK45.41 | SEK46 |
| August 2020 | SEK41.41 | SEK41.95 |
| July 2020 | SEK37.90 | SEK38.40 |
| June 2020 | SEK39.04 | SEK39.55 |
| May 2020 | SEK40.22 | SEK40.75 |
| April 2020 | SEK37.51 | SEK38 |
| March 2020 | SEK40.17 | SEK40.70 |
| February 2020 | SEK45.70 | SEK46.30 |
| January 2020 | SEK55.67 | SEK56.40 |
| December 2019 | SEK69.29 | SEK70.20 |
| November 2019 | SEK58.04 | SEK58.80 |
| October 2019 | SEK49.55 | SEK50.20 |
| September 2019 | SEK41.66 | SEK42.20 |
| August 2019 | SEK43.33 | SEK43.90 |
| July 2019 | SEK43.63 | SEK44.20 |
| June 2019 | SEK52.91 | SEK53.60 |
| May 2019 | SEK50.74 | SEK51.40 |
| April 2019 | SEK52.82 | SEK54 |
| March 2019 | SEK55.37 | SEK56.60 |
| February 2019 | SEK53.22 | SEK54.40 |
| January 2019 | SEK45 | SEK46 |
| December 2018 | SEK35.41 | SEK36.20 |
| November 2018 | SEK37.27 | SEK38.10 |
| October 2018 | SEK41.87 | SEK42.80 |
| September 2018 | SEK43.04 | SEK44 |
| August 2018 | SEK43.73 | SEK44.70 |
| July 2018 | SEK38.64 | SEK39.50 |
| June 2018 | SEK39.03 | SEK39.90 |
| May 2018 | SEK41.97 | SEK42.90 |
| April 2018 | SEK32.87 | SEK33.60 |
| March 2018 | SEK27 | SEK27.60 |
| February 2018 | SEK28.86 | SEK29.50 |
| January 2018 | SEK29.64 | SEK30.30 |
| December 2017 | SEK29.35 | SEK30 |
| November 2017 | SEK30.62 | SEK31.30 |
| October 2017 | SEK31.50 | SEK32.20 |
| September 2017 | SEK31.60 | SEK32.30 |
| August 2017 | SEK32.12 | SEK32.84 |
| July 2017 | SEK37.74 | SEK38.59 |
| June 2017 | SEK37.66 | SEK38.50 |
| May 2017 | SEK41.15 | SEK42.07 |
| April 2017 | SEK35.79 | SEK36.58 |
| March 2017 | SEK32.97 | SEK33.71 |
| February 2017 | SEK32.72 | SEK33.45 |
| January 2017 | SEK33.23 | SEK33.97 |
| December 2016 | SEK34.85 | SEK35.62 |
| November 2016 | SEK32.55 | SEK33.27 |
| October 2016 | SEK33.40 | SEK34.14 |
| September 2016 | SEK39.53 | SEK40.41 |
| August 2016 | SEK40.56 | SEK41.46 |
| July 2016 | SEK40.73 | SEK41.63 |
| June 2016 | SEK40.05 | SEK40.94 |
| May 2016 | SEK39.96 | SEK40.85 |
| April 2016 | SEK41.32 | SEK42.24 |
| March 2016 | SEK41.94 | SEK43.99 |
| February 2016 | SEK39.95 | SEK41.89 |
| January 2016 | SEK40.69 | SEK42.68 |
| December 2015 | SEK45.26 | SEK47.47 |
| November 2015 | SEK46.09 | SEK48.34 |
| October 2015 | SEK43.60 | SEK45.73 |
| September 2015 | SEK40.11 | SEK42.07 |
| August 2015 | SEK41.11 | SEK43.11 |
| July 2015 | SEK45.47 | SEK47.69 |
| June 2015 | SEK44.01 | SEK46.16 |
| May 2015 | SEK50.24 | SEK52.70 |
| April 2015 | SEK52.73 | SEK55.31 |
| March 2015 | SEK49.24 | SEK52.70 |
| February 2015 | SEK50.05 | SEK53.57 |
| January 2015 | SEK41.51 | SEK44.42 |
| December 2014 | SEK42.32 | SEK45.29 |
| November 2014 | SEK43.95 | SEK47.03 |
| October 2014 | SEK44.36 | SEK47.47 |
| September 2014 | SEK42.73 | SEK45.73 |
| August 2014 | SEK47.20 | SEK50.52 |
| July 2014 | SEK49.44 | SEK52.91 |
| June 2014 | SEK51.27 | SEK54.87 |
| May 2014 | SEK50.46 | SEK54 |
| April 2014 | SEK51.27 | SEK54.87 |
| March 2014 | SEK55.06 | SEK60.10 |
| February 2014 | SEK55.86 | SEK60.97 |
| January 2014 | SEK53.47 | SEK58.36 |
| December 2013 | SEK53.87 | SEK58.79 |
| November 2013 | SEK54.27 | SEK59.23 |
| October 2013 | SEK54.47 | SEK59.45 |
| September 2013 | SEK53.07 | SEK57.92 |
| August 2013 | SEK49.08 | SEK53.57 |
| July 2013 | SEK51.47 | SEK56.18 |
| June 2013 | SEK52.67 | SEK57.49 |
| May 2013 | SEK56.86 | SEK62.06 |
| April 2013 | SEK57.06 | SEK62.28 |
| March 2013 | SEK56.63 | SEK62.93 |
| February 2013 | SEK55.45 | SEK61.62 |
| January 2013 | SEK51.73 | SEK57.49 |
| December 2012 | SEK48.59 | SEK54 |
| November 2012 | SEK40.76 | SEK45.29 |
| October 2012 | SEK39.38 | SEK43.77 |
| September 2012 | SEK44.68 | SEK49.65 |
| August 2012 | SEK44.68 | SEK49.65 |
| July 2012 | SEK47.03 | SEK52.26 |
| June 2012 | SEK49.38 | SEK54.87 |
| May 2012 | SEK47.61 | SEK52.91 |
| April 2012 | SEK56.04 | SEK62.28 |
| March 2012 | SEK53.85 | SEK61.84 |
| February 2012 | SEK49.86 | SEK57.27 |
| January 2012 | SEK48.16 | SEK55.31 |
| December 2011 | SEK45.88 | SEK52.70 |
| November 2011 | SEK45.50 | SEK52.26 |
| October 2011 | SEK46.64 | SEK53.57 |
| September 2011 | SEK43.23 | SEK49.65 |
| August 2011 | SEK47.59 | SEK54.65 |
| July 2011 | SEK51.95 | SEK59.66 |
| June 2011 | SEK58.21 | SEK66.85 |
| May 2011 | SEK60.42 | SEK69.39 |
| April 2011 | SEK64.34 | SEK73.89 |
| March 2011 | SEK57.03 | SEK67.07 |
| February 2011 | SEK51.35 | SEK60.39 |
| January 2011 | SEK51.11 | SEK60.10 |
| December 2010 | SEK52.47 | SEK61.70 |
| November 2010 | SEK42.22 | SEK49.65 |
| October 2010 | SEK42.47 | SEK49.94 |
| September 2010 | SEK39.75 | SEK46.74 |
| August 2010 | SEK36.05 | SEK42.39 |
| July 2010 | SEK34.07 | SEK40.07 |
| June 2010 | SEK34.20 | SEK40.21 |
| May 2010 | SEK35.55 | SEK41.81 |
| April 2010 | SEK36.79 | SEK43.26 |
| March 2010 | SEK33.43 | SEK40.36 |
| February 2010 | SEK32.95 | SEK39.78 |
| January 2010 | SEK32.29 | SEK38.98 |
| December 2009 | SEK31.99 | SEK38.61 |
| November 2009 | SEK34.40 | SEK41.52 |
| October 2009 | SEK30.91 | SEK37.31 |
| September 2009 | SEK26.82 | SEK32.37 |
| August 2009 | SEK26.70 | SEK32.23 |
| July 2009 | SEK27.66 | SEK33.39 |
| June 2009 | SEK23.21 | SEK28.02 |
| May 2009 | SEK23.33 | SEK28.16 |
| April 2009 | SEK21.65 | SEK26.13 |
| March 2009 | SEK20.47 | SEK25.84 |
| February 2009 | SEK19.43 | SEK24.53 |
| January 2009 | SEK20.87 | SEK26.35 |
| December 2008 | SEK17.02 | SEK21.48 |
| November 2008 | SEK21.16 | SEK26.71 |
| October 2008 | SEK24.95 | SEK31.50 |
| September 2008 | SEK30.24 | SEK38.18 |
| August 2008 | SEK33.92 | SEK42.82 |
| July 2008 | SEK33.63 | SEK42.46 |
| June 2008 | SEK33.69 | SEK42.53 |
| May 2008 | SEK35.53 | SEK44.86 |
| April 2008 | SEK33 | SEK41.66 |
| March 2008 | SEK32.89 | SEK42.68 |
| February 2008 | SEK33.34 | SEK43.26 |
| January 2008 | SEK31.10 | SEK40.36 |
| December 2007 | SEK33.79 | SEK43.84 |
| November 2007 | SEK32.78 | SEK42.53 |
| October 2007 | SEK33.79 | SEK43.84 |
| September 2007 | SEK35.02 | SEK45.44 |
| August 2007 | SEK35.91 | SEK46.60 |
| July 2007 | SEK37.15 | SEK48.20 |
| June 2007 | SEK37.15 | SEK48.20 |
| May 2007 | SEK39.05 | SEK50.66 |
| April 2007 | SEK38.49 | SEK49.94 |
| March 2007 | SEK34.29 | SEK45 |
| February 2007 | SEK34.51 | SEK45.29 |
| January 2007 | SEK35.84 | SEK47.03 |
| December 2006 | SEK35.17 | SEK46.16 |
| November 2006 | SEK32.41 | SEK42.53 |
| October 2006 | SEK31.63 | SEK41.52 |
| September 2006 | SEK32.74 | SEK42.97 |
| August 2006 | SEK31.85 | SEK41.81 |
| July 2006 | SEK29.42 | SEK38.61 |
| June 2006 | SEK30.42 | SEK39.92 |
| May 2006 | SEK26.88 | SEK35.28 |
| April 2006 | SEK31.19 | SEK40.94 |
| March 2006 | SEK30.83 | SEK41.37 |
| February 2006 | SEK26.51 | SEK35.57 |
| January 2006 | SEK25.64 | SEK34.40 |
| December 2005 | SEK25.53 | SEK34.26 |
| November 2005 | SEK25.43 | SEK34.11 |
| October 2005 | SEK25.97 | SEK34.84 |
| September 2005 | SEK25.21 | SEK33.82 |
| August 2005 | SEK20.18 | SEK27.07 |
| July 2005 | SEK19.58 | SEK26.28 |
| June 2005 | SEK19.15 | SEK25.69 |
| May 2005 | SEK18.34 | SEK24.61 |
| April 2005 | SEK18.93 | SEK25.40 |
| March 2005 | SEK18.72 | SEK25.98 |
| February 2005 | SEK16.58 | SEK23.01 |
| January 2005 | SEK15.27 | SEK21.19 |
| December 2004 | SEK16.21 | SEK22.50 |
| November 2004 | SEK14.96 | SEK20.76 |
| October 2004 | SEK13.49 | SEK18.73 |
| September 2004 | SEK14.07 | SEK19.52 |
| August 2004 | SEK13.91 | SEK19.31 |
| July 2004 | SEK13.65 | SEK18.94 |
| June 2004 | SEK14.12 | SEK19.60 |
| May 2004 | SEK13.91 | SEK19.31 |
| April 2004 | SEK13.70 | SEK19.02 |
| March 2004 | SEK13.47 | SEK19.45 |
| February 2004 | SEK13.67 | SEK19.74 |
| January 2004 | SEK13.87 | SEK20.03 |
| December 2003 | SEK14.17 | SEK20.47 |
| November 2003 | SEK14.27 | SEK20.61 |
| October 2003 | SEK13.47 | SEK19.45 |
| September 2003 | SEK14.17 | SEK20.47 |
| August 2003 | SEK13.87 | SEK20.03 |
| July 2003 | SEK13.97 | SEK20.18 |
| June 2003 | SEK13.26 | SEK19.16 |
| May 2003 | SEK12.26 | SEK17.71 |
| April 2003 | SEK12.06 | SEK17.42 |
| March 2003 | SEK10.76 | SEK16.26 |
| February 2003 | SEK11.34 | SEK17.13 |
| January 2003 | SEK10.19 | SEK15.39 |
| December 2002 | SEK11.34 | SEK17.13 |
| November 2002 | SEK11.63 | SEK17.57 |
| October 2002 | SEK9.03 | SEK13.65 |
| September 2002 | SEK7.59 | SEK11.47 |
| August 2002 | SEK10.38 | SEK15.68 |
| July 2002 | SEK10.47 | SEK15.82 |
| June 2002 | SEK11.92 | SEK18 |
| May 2002 | SEK13.17 | SEK19.89 |
| April 2002 | SEK12.69 | SEK19.16 |
| March 2002 | SEK14.46 | SEK22.65 |
| February 2002 | SEK12.89 | SEK20.18 |
| January 2002 | SEK12.24 | SEK19.16 |
| December 2001 | SEK13.26 | SEK20.76 |
| November 2001 | SEK12.98 | SEK20.32 |
| October 2001 | SEK12.79 | SEK20.03 |
| September 2001 | SEK13.07 | SEK20.47 |
| August 2001 | SEK14.37 | SEK22.50 |
| July 2001 | SEK14.83 | SEK23.23 |
| June 2001 | SEK15.21 | SEK23.81 |
| May 2001 | SEK15.21 | SEK23.81 |
| April 2001 | SEK13.72 | SEK21.48 |
| March 2001 | SEK13.17 | SEK20.61 |
| February 2001 | SEK13.35 | SEK20.90 |
| January 2001 | SEK13.81 | SEK21.63 |
| December 2000 | SEK12.98 | SEK20.32 |
| November 2000 | SEK12.24 | SEK19.16 |
| October 2000 | SEK13.35 | SEK20.90 |
| September 2000 | SEK12.79 | SEK20.03 |
| August 2000 | SEK13.17 | SEK20.61 |
| July 2000 | SEK14.09 | SEK22.07 |
| June 2000 | SEK14.83 | SEK23.23 |
EPEN.ST
Price: SEK118
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.42%
Payout Ratio: 7.47%
Payout Ratio Range:
Dividend Per Share: 0.50 SEK
Earnings Per Share: 6.69 SEK
P/E Ratio: 16.17
Exchange: STO
Sector: Technology
Industry: Communication Equipment
Market Capitalization: 3.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 2