Stockholm - Free Realtime Quote SEK
Ependion AB (EPEN.ST)
115.20
-17.80
(-13.38%)
As of 2:24:40 PM GMT+2. Market Open.
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 130.00 | 134.40 | 111.00 | 115.20 | 115.20 | 27,411 |
| Apr 28, 2025 | 134.00 | 138.00 | 132.20 | 133.00 | 133.00 | 8,713 |
| Apr 25, 2025 | 129.80 | 138.00 | 129.20 | 138.00 | 138.00 | 24,585 |
| Apr 24, 2025 | 131.20 | 131.20 | 129.00 | 130.60 | 130.60 | 52,478 |
| Apr 23, 2025 | 127.40 | 133.00 | 127.20 | 132.00 | 132.00 | 12,304 |
| Apr 22, 2025 | 131.20 | 131.20 | 126.20 | 127.80 | 127.80 | 7,166 |
| Apr 17, 2025 | 131.60 | 132.80 | 129.00 | 130.80 | 130.80 | 6,766 |
| Apr 16, 2025 | 130.60 | 130.60 | 126.20 | 127.40 | 127.40 | 8,054 |
| Apr 15, 2025 | 130.60 | 132.60 | 128.40 | 130.00 | 130.00 | 55,192 |
| Apr 14, 2025 | 127.20 | 134.40 | 127.20 | 130.20 | 130.20 | 14,035 |
| Apr 11, 2025 | 128.00 | 128.40 | 125.40 | 127.00 | 127.00 | 19,248 |
| Apr 10, 2025 | 132.00 | 134.60 | 126.60 | 127.00 | 127.00 | 83,199 |
| Apr 9, 2025 | 124.80 | 125.00 | 120.20 | 122.00 | 122.00 | 19,431 |
| Apr 8, 2025 | 131.00 | 134.80 | 126.20 | 127.20 | 127.20 | 81,021 |
| Apr 7, 2025 | 121.20 | 131.20 | 115.40 | 131.00 | 131.00 | 65,481 |
| Apr 4, 2025 | 141.80 | 143.00 | 127.00 | 133.40 | 133.40 | 34,974 |
| Apr 3, 2025 | 136.40 | 143.80 | 135.00 | 140.80 | 140.80 | 152,533 |
| Apr 2, 2025 | 142.80 | 144.00 | 136.00 | 139.40 | 139.40 | 22,630 |
| Apr 1, 2025 | 140.00 | 143.40 | 140.00 | 142.40 | 142.40 | 31,611 |
| Mar 31, 2025 | 139.60 | 141.20 | 134.20 | 138.20 | 138.20 | 38,473 |
| Mar 28, 2025 | 137.40 | 142.40 | 137.40 | 140.80 | 140.80 | 127,862 |
| Mar 27, 2025 | 137.80 | 137.80 | 135.00 | 137.20 | 137.20 | 20,711 |
| Mar 26, 2025 | 138.80 | 139.40 | 137.60 | 138.20 | 138.20 | 53,344 |
| Mar 25, 2025 | 130.20 | 138.80 | 130.00 | 137.20 | 137.20 | 126,532 |
| Mar 24, 2025 | 132.60 | 134.00 | 127.60 | 129.80 | 129.80 | 25,634 |
| Mar 21, 2025 | 131.40 | 132.00 | 129.60 | 131.60 | 131.60 | 5,622 |
| Mar 20, 2025 | 129.40 | 131.00 | 128.00 | 131.00 | 131.00 | 59,209 |
| Mar 19, 2025 | 130.20 | 131.20 | 126.80 | 128.20 | 128.20 | 15,539 |
| Mar 18, 2025 | 129.00 | 132.00 | 127.40 | 129.40 | 129.40 | 105,140 |
| Mar 17, 2025 | 132.20 | 136.60 | 125.20 | 128.80 | 128.80 | 167,187 |
| Mar 14, 2025 | 119.00 | 128.80 | 119.00 | 127.20 | 127.20 | 104,367 |
| Mar 13, 2025 | 118.80 | 119.80 | 117.40 | 118.20 | 118.20 | 167,619 |
| Mar 12, 2025 | 117.00 | 119.00 | 115.60 | 118.20 | 118.20 | 27,020 |
| Mar 11, 2025 | 115.20 | 116.40 | 114.00 | 114.00 | 114.00 | 136,021 |
| Mar 10, 2025 | 113.80 | 116.00 | 113.80 | 115.20 | 115.20 | 41,789 |
| Mar 7, 2025 | 110.80 | 111.20 | 110.80 | 110.80 | 110.80 | 3,454 |
| Mar 6, 2025 | 113.00 | 113.00 | 110.80 | 111.00 | 111.00 | 4,378 |
| Mar 5, 2025 | 111.40 | 113.60 | 111.40 | 113.00 | 113.00 | 1,038 |
| Mar 4, 2025 | 113.20 | 113.20 | 110.80 | 110.80 | 110.80 | 5,178 |
| Mar 3, 2025 | 114.00 | 116.00 | 112.40 | 113.40 | 113.40 | 11,416 |
| Feb 28, 2025 | 115.80 | 116.00 | 114.00 | 115.60 | 115.60 | 2,318 |
| Feb 27, 2025 | 115.20 | 116.00 | 114.00 | 116.00 | 116.00 | 6,301 |
| Feb 26, 2025 | 116.00 | 116.40 | 115.00 | 115.60 | 115.60 | 11,921 |
| Feb 25, 2025 | 115.40 | 117.00 | 115.40 | 116.40 | 116.40 | 2,912 |
| Feb 24, 2025 | 118.20 | 118.20 | 115.40 | 116.20 | 116.20 | 2,370 |
| Feb 21, 2025 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 2,165 |
| Feb 20, 2025 | 117.80 | 117.80 | 115.00 | 116.20 | 116.20 | 15,600 |
| Feb 19, 2025 | 116.00 | 117.80 | 115.00 | 117.80 | 117.80 | 15,206 |
| Feb 18, 2025 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | 12,747 |
| Feb 17, 2025 | 121.20 | 121.60 | 117.20 | 117.60 | 117.60 | 15,584 |
| Feb 14, 2025 | 120.00 | 121.00 | 119.00 | 119.40 | 119.40 | 2,999 |
| Feb 13, 2025 | 121.20 | 121.20 | 119.00 | 120.00 | 120.00 | 4,976 |
| Feb 12, 2025 | 119.20 | 121.20 | 119.00 | 120.60 | 120.60 | 6,955 |
| Feb 11, 2025 | 120.40 | 121.00 | 119.60 | 119.60 | 119.60 | 78,841 |
| Feb 10, 2025 | 119.80 | 121.80 | 119.80 | 120.40 | 120.40 | 8,088 |
| Feb 7, 2025 | 114.20 | 120.00 | 114.20 | 118.00 | 118.00 | 8,701 |
| Feb 6, 2025 | 118.80 | 119.00 | 114.80 | 116.00 | 116.00 | 16,406 |
| Feb 5, 2025 | 120.00 | 122.20 | 116.60 | 117.20 | 117.20 | 7,640 |
| Feb 4, 2025 | 122.20 | 123.00 | 116.80 | 119.00 | 119.00 | 7,662 |
| Feb 3, 2025 | 121.00 | 123.00 | 118.00 | 122.00 | 122.00 | 20,279 |
| Jan 31, 2025 | 102.00 | 122.20 | 99.80 | 122.20 | 122.20 | 51,090 |
| Jan 30, 2025 | 103.80 | 104.00 | 102.00 | 102.00 | 102.00 | 11,254 |
| Jan 29, 2025 | 104.20 | 104.80 | 103.20 | 103.20 | 103.20 | 2,633 |
| Jan 28, 2025 | 103.20 | 105.00 | 102.80 | 103.80 | 103.80 | 6,688 |
| Jan 27, 2025 | 104.00 | 104.00 | 101.40 | 101.60 | 101.60 | 3,502 |
| Jan 24, 2025 | 103.80 | 103.80 | 100.60 | 101.40 | 101.40 | 4,334 |
| Jan 23, 2025 | 101.40 | 104.00 | 101.40 | 103.80 | 103.80 | 1,680 |
| Jan 22, 2025 | 101.80 | 103.80 | 101.00 | 101.60 | 101.60 | 3,305 |
| Jan 21, 2025 | 100.60 | 103.20 | 100.00 | 101.80 | 101.80 | 3,138 |
| Jan 20, 2025 | 102.00 | 102.00 | 100.80 | 100.80 | 100.80 | 1,558 |
| Jan 17, 2025 | 100.60 | 102.00 | 100.00 | 102.00 | 102.00 | 7,983 |
| Jan 16, 2025 | 108.00 | 108.80 | 99.80 | 99.80 | 99.80 | 11,978 |
| Jan 15, 2025 | 106.00 | 109.80 | 106.00 | 108.00 | 108.00 | 8,686 |
| Jan 14, 2025 | 103.00 | 106.20 | 102.40 | 104.80 | 104.80 | 56,007 |
| Jan 13, 2025 | 102.80 | 103.20 | 102.80 | 102.80 | 102.80 | 3,478 |
| Jan 10, 2025 | 101.60 | 102.80 | 101.60 | 102.40 | 102.40 | 5,202 |
| Jan 9, 2025 | 101.80 | 102.60 | 101.20 | 102.00 | 102.00 | 3,765 |
| Jan 8, 2025 | 103.00 | 103.00 | 101.00 | 103.00 | 103.00 | 10,528 |
| Jan 7, 2025 | 100.20 | 103.80 | 100.00 | 103.00 | 103.00 | 9,098 |
| Jan 3, 2025 | 99.50 | 102.60 | 99.10 | 101.20 | 101.20 | 2,254 |
| Jan 2, 2025 | 97.50 | 99.80 | 94.30 | 99.80 | 99.80 | 3,187 |
| Dec 30, 2024 | 96.00 | 97.60 | 96.00 | 97.10 | 97.10 | 3,785 |
| Dec 27, 2024 | 96.00 | 96.00 | 95.00 | 95.50 | 95.50 | 2,836 |
| Dec 23, 2024 | 94.00 | 95.90 | 93.00 | 95.90 | 95.90 | 8,096 |
| Dec 20, 2024 | 94.00 | 94.40 | 93.00 | 94.40 | 94.40 | 2,862 |
| Dec 19, 2024 | 92.50 | 93.90 | 92.50 | 93.90 | 93.90 | 18,174 |
| Dec 18, 2024 | 92.30 | 93.80 | 92.30 | 93.80 | 93.80 | 5,464 |
| Dec 17, 2024 | 90.40 | 92.50 | 89.80 | 91.90 | 91.90 | 7,676 |
| Dec 16, 2024 | 90.80 | 90.80 | 88.80 | 90.30 | 90.30 | 3,483 |
| Dec 13, 2024 | 90.80 | 90.90 | 90.00 | 90.30 | 90.30 | 23,473 |
| Dec 12, 2024 | 91.60 | 91.60 | 90.70 | 91.00 | 91.00 | 13,290 |
| Dec 11, 2024 | 90.90 | 91.70 | 90.90 | 91.70 | 91.70 | 8,074 |
| Dec 10, 2024 | 90.80 | 91.80 | 90.60 | 90.60 | 90.60 | 6,372 |
| Dec 9, 2024 | 90.80 | 92.00 | 89.80 | 92.00 | 92.00 | 6,537 |
| Dec 6, 2024 | 90.20 | 91.00 | 88.50 | 91.00 | 91.00 | 15,564 |
| Dec 5, 2024 | 89.40 | 91.00 | 88.40 | 90.20 | 90.20 | 12,408 |
| Dec 4, 2024 | 86.40 | 89.60 | 86.00 | 89.60 | 89.60 | 10,265 |
| Dec 3, 2024 | 87.60 | 87.60 | 84.00 | 86.40 | 86.40 | 44,455 |
| Dec 2, 2024 | 86.60 | 88.60 | 86.40 | 86.50 | 86.50 | 34,602 |
| Nov 29, 2024 | 88.80 | 91.00 | 86.50 | 86.50 | 86.50 | 117,463 |
| Nov 28, 2024 | 88.10 | 91.00 | 88.10 | 89.80 | 89.80 | 8,200 |
| Nov 27, 2024 | 90.00 | 90.90 | 88.10 | 88.10 | 88.10 | 6,203 |
| Nov 26, 2024 | 91.80 | 91.80 | 90.40 | 90.40 | 90.40 | 3,584 |
| Nov 25, 2024 | 93.50 | 94.10 | 90.80 | 91.00 | 91.00 | 11,026 |
| Nov 22, 2024 | 93.20 | 94.30 | 93.00 | 93.50 | 93.50 | 5,374 |
| Nov 21, 2024 | 92.00 | 94.50 | 92.00 | 93.10 | 93.10 | 5,351 |
| Nov 20, 2024 | 91.60 | 94.90 | 91.60 | 92.00 | 92.00 | 15,608 |
| Nov 19, 2024 | 96.00 | 96.00 | 91.10 | 91.10 | 91.10 | 10,566 |
| Nov 18, 2024 | 97.60 | 98.80 | 95.50 | 95.50 | 95.50 | 3,718 |
| Nov 15, 2024 | 99.30 | 100.00 | 98.20 | 99.00 | 99.00 | 3,278 |
| Nov 14, 2024 | 98.00 | 99.30 | 98.00 | 98.70 | 98.70 | 4,118 |
| Nov 13, 2024 | 98.60 | 99.90 | 97.20 | 99.00 | 99.00 | 3,878 |
| Nov 12, 2024 | 98.50 | 98.60 | 95.70 | 96.00 | 96.00 | 6,534 |
| Nov 11, 2024 | 101.00 | 101.00 | 99.70 | 99.70 | 99.70 | 7,317 |
| Nov 8, 2024 | 100.20 | 100.20 | 98.50 | 99.80 | 99.80 | 10,569 |
| Nov 7, 2024 | 102.40 | 103.80 | 99.00 | 100.20 | 100.20 | 24,002 |
| Nov 6, 2024 | 103.40 | 105.20 | 103.40 | 104.60 | 104.60 | 851 |
| Nov 5, 2024 | 105.80 | 105.80 | 101.40 | 103.40 | 103.40 | 1,444 |
| Nov 4, 2024 | 104.40 | 106.00 | 103.80 | 103.80 | 103.80 | 2,049 |
| Nov 1, 2024 | 106.00 | 106.60 | 103.20 | 104.40 | 104.40 | 3,975 |
| Oct 31, 2024 | 103.20 | 104.40 | 100.20 | 103.00 | 103.00 | 3,924 |
| Oct 30, 2024 | 104.80 | 107.00 | 103.80 | 103.80 | 103.80 | 16,379 |
| Oct 29, 2024 | 102.00 | 105.20 | 102.00 | 104.80 | 104.80 | 3,362 |
| Oct 28, 2024 | 101.00 | 101.40 | 99.00 | 101.40 | 101.40 | 13,701 |
| Oct 25, 2024 | 104.60 | 106.20 | 97.00 | 101.00 | 101.00 | 12,437 |
| Oct 24, 2024 | 105.80 | 105.80 | 104.00 | 104.60 | 104.60 | 4,642 |
| Oct 23, 2024 | 109.00 | 109.00 | 105.00 | 105.80 | 105.80 | 11,179 |
| Oct 22, 2024 | 114.80 | 114.80 | 106.40 | 109.00 | 109.00 | 8,125 |
| Oct 21, 2024 | 114.80 | 116.60 | 111.20 | 113.20 | 113.20 | 4,137 |
| Oct 18, 2024 | 117.60 | 117.60 | 114.00 | 114.80 | 114.80 | 1,064 |
| Oct 17, 2024 | 118.60 | 118.60 | 115.00 | 116.00 | 116.00 | 4,467 |
| Oct 16, 2024 | 117.40 | 119.80 | 115.40 | 117.20 | 117.20 | 4,082 |
| Oct 15, 2024 | 117.00 | 117.20 | 113.40 | 115.80 | 115.80 | 7,516 |
| Oct 14, 2024 | 123.00 | 123.00 | 117.00 | 118.40 | 118.40 | 6,370 |
| Oct 11, 2024 | 121.40 | 123.00 | 121.40 | 123.00 | 123.00 | 8,080 |
| Oct 10, 2024 | 123.20 | 127.80 | 115.00 | 118.00 | 118.00 | 10,261 |
| Oct 9, 2024 | 118.20 | 123.20 | 118.20 | 123.20 | 123.20 | 11,507 |
| Oct 8, 2024 | 118.40 | 119.00 | 118.00 | 118.00 | 118.00 | 2,283 |
| Oct 7, 2024 | 119.20 | 120.00 | 116.40 | 117.40 | 117.40 | 2,899 |
| Oct 4, 2024 | 115.40 | 120.00 | 115.40 | 117.40 | 117.40 | 8,448 |
| Oct 3, 2024 | 116.80 | 116.80 | 113.00 | 115.20 | 115.20 | 3,620 |
| Oct 2, 2024 | 116.00 | 116.20 | 113.00 | 113.00 | 113.00 | 1,477 |
| Oct 1, 2024 | 114.40 | 117.00 | 114.00 | 114.40 | 114.40 | 14,662 |
| Sep 30, 2024 | 112.00 | 117.00 | 112.00 | 114.40 | 114.40 | 4,553 |
| Sep 27, 2024 | 112.00 | 114.80 | 112.00 | 113.00 | 113.00 | 4,699 |
| Sep 26, 2024 | 114.00 | 115.40 | 111.80 | 114.00 | 114.00 | 8,068 |
| Sep 25, 2024 | 110.60 | 114.40 | 109.40 | 114.00 | 114.00 | 10,105 |
| Sep 24, 2024 | 116.80 | 116.80 | 110.00 | 110.60 | 110.60 | 5,609 |
| Sep 23, 2024 | 113.00 | 115.80 | 113.00 | 114.80 | 114.80 | 2,432 |
| Sep 20, 2024 | 102.80 | 115.00 | 102.80 | 113.00 | 113.00 | 32,740 |
| Sep 19, 2024 | 101.00 | 103.00 | 99.30 | 102.80 | 102.80 | 5,460 |
| Sep 18, 2024 | 101.80 | 102.00 | 99.90 | 100.80 | 100.80 | 3,521 |
| Sep 17, 2024 | 100.60 | 101.60 | 100.20 | 100.40 | 100.40 | 3,263 |
| Sep 16, 2024 | 105.20 | 105.20 | 99.50 | 100.20 | 100.20 | 87,208 |
| Sep 13, 2024 | 106.20 | 108.20 | 104.80 | 104.80 | 104.80 | 5,533 |
| Sep 12, 2024 | 106.20 | 108.00 | 106.00 | 106.00 | 106.00 | 4,056 |
| Sep 11, 2024 | 111.00 | 112.80 | 106.20 | 106.40 | 106.40 | 5,151 |
| Sep 10, 2024 | 109.40 | 113.60 | 109.40 | 111.00 | 111.00 | 4,005 |
| Sep 9, 2024 | 106.60 | 112.20 | 106.60 | 109.20 | 109.20 | 5,033 |
| Sep 6, 2024 | 111.60 | 112.40 | 106.20 | 106.20 | 106.20 | 3,455 |
| Sep 5, 2024 | 108.20 | 114.00 | 108.20 | 111.80 | 111.80 | 6,426 |
| Sep 4, 2024 | 104.40 | 108.40 | 102.20 | 108.00 | 108.00 | 3,548 |
| Sep 3, 2024 | 106.40 | 108.20 | 104.40 | 104.40 | 104.40 | 2,209 |
| Sep 2, 2024 | 107.40 | 107.40 | 105.20 | 106.40 | 106.40 | 1,320 |
| Aug 30, 2024 | 106.80 | 111.00 | 106.00 | 108.40 | 108.40 | 4,198 |
| Aug 29, 2024 | 103.40 | 107.20 | 103.40 | 106.40 | 106.40 | 9,747 |
| Aug 28, 2024 | 104.60 | 104.60 | 103.00 | 103.40 | 103.40 | 7,247 |
| Aug 27, 2024 | 104.40 | 105.80 | 104.20 | 104.60 | 104.60 | 1,581 |
| Aug 26, 2024 | 106.40 | 107.00 | 104.40 | 104.40 | 104.40 | 1,792 |
| Aug 23, 2024 | 105.80 | 111.80 | 104.20 | 106.40 | 106.40 | 9,764 |
| Aug 22, 2024 | 104.00 | 106.00 | 103.20 | 105.80 | 105.80 | 304,409 |
| Aug 21, 2024 | 104.20 | 106.20 | 102.80 | 104.00 | 104.00 | 4,614 |
| Aug 20, 2024 | 104.80 | 105.60 | 104.00 | 104.60 | 104.60 | 3,723 |
| Aug 19, 2024 | 106.20 | 106.20 | 104.00 | 104.40 | 104.40 | 11,747 |
| Aug 16, 2024 | 104.60 | 106.40 | 104.60 | 106.20 | 106.20 | 2,978 |
| Aug 15, 2024 | 106.40 | 106.40 | 104.60 | 105.00 | 105.00 | 1,014 |
| Aug 14, 2024 | 106.20 | 106.40 | 104.00 | 106.40 | 106.40 | 4,271 |
| Aug 13, 2024 | 107.80 | 107.80 | 104.00 | 104.80 | 104.80 | 6,746 |
| Aug 12, 2024 | 111.60 | 111.80 | 107.20 | 107.60 | 107.60 | 40,638 |
| Aug 9, 2024 | 109.00 | 114.00 | 109.00 | 112.80 | 112.80 | 3,009 |
| Aug 8, 2024 | 105.80 | 109.00 | 105.80 | 109.00 | 109.00 | 2,549 |
| Aug 7, 2024 | 105.60 | 105.80 | 104.00 | 105.00 | 105.00 | 3,809 |
| Aug 6, 2024 | 108.80 | 108.80 | 103.60 | 105.80 | 105.80 | 4,226 |
| Aug 5, 2024 | 106.00 | 108.80 | 95.50 | 108.80 | 108.80 | 8,037 |
| Aug 2, 2024 | 116.40 | 116.40 | 111.00 | 112.40 | 112.40 | 3,596 |
| Aug 1, 2024 | 121.80 | 121.80 | 115.00 | 116.60 | 116.60 | 2,774 |
| Jul 31, 2024 | 120.80 | 122.00 | 120.80 | 122.00 | 122.00 | 1,448 |
| Jul 30, 2024 | 120.20 | 122.00 | 120.20 | 120.80 | 120.80 | 1,286 |
| Jul 29, 2024 | 119.60 | 120.00 | 116.60 | 120.00 | 120.00 | 6,748 |
| Jul 26, 2024 | 118.40 | 120.00 | 118.40 | 119.60 | 119.60 | 987 |
| Jul 25, 2024 | 118.00 | 119.40 | 118.00 | 118.20 | 118.20 | 1,296 |
| Jul 24, 2024 | 118.40 | 118.40 | 117.20 | 118.00 | 118.00 | 2,035 |
| Jul 23, 2024 | 118.80 | 119.20 | 117.80 | 118.40 | 118.40 | 3,606 |
| Jul 22, 2024 | 115.60 | 118.00 | 115.00 | 118.00 | 118.00 | 2,938 |
| Jul 19, 2024 | 117.40 | 117.40 | 115.00 | 115.00 | 115.00 | 6,220 |
| Jul 18, 2024 | 118.40 | 118.40 | 116.00 | 117.40 | 117.40 | 5,766 |
| Jul 17, 2024 | 119.00 | 119.20 | 117.00 | 119.00 | 119.00 | 4,972 |
| Jul 16, 2024 | 122.00 | 122.00 | 116.00 | 119.00 | 119.00 | 10,479 |
| Jul 15, 2024 | 128.00 | 131.00 | 116.20 | 122.00 | 122.00 | 24,441 |
| Jul 12, 2024 | 124.40 | 131.40 | 124.40 | 131.00 | 131.00 | 9,888 |
| Jul 11, 2024 | 123.20 | 126.60 | 122.20 | 124.40 | 124.40 | 2,758 |
| Jul 10, 2024 | 123.00 | 126.20 | 122.00 | 123.20 | 123.20 | 4,671 |
| Jul 9, 2024 | 129.60 | 131.40 | 122.20 | 124.80 | 124.80 | 5,613 |
| Jul 8, 2024 | 134.20 | 134.20 | 129.00 | 129.60 | 129.60 | 7,888 |
| Jul 5, 2024 | 132.20 | 134.20 | 132.20 | 134.20 | 134.20 | 4,292 |
| Jul 4, 2024 | 133.80 | 134.00 | 131.80 | 132.20 | 132.20 | 6,826 |
| Jul 3, 2024 | 130.20 | 134.00 | 130.20 | 132.80 | 132.80 | 6,718 |
| Jul 2, 2024 | 131.00 | 131.80 | 129.60 | 129.80 | 129.80 | 7,187 |
| Jul 1, 2024 | 126.00 | 132.00 | 126.00 | 128.60 | 128.60 | 16,263 |
| Jun 28, 2024 | 121.20 | 124.20 | 120.60 | 124.20 | 124.20 | 6,744 |
| Jun 27, 2024 | 121.00 | 121.40 | 119.60 | 121.20 | 121.20 | 1,825 |
| Jun 26, 2024 | 118.80 | 121.00 | 118.80 | 121.00 | 121.00 | 2,596 |
| Jun 25, 2024 | 118.80 | 120.60 | 118.80 | 118.80 | 118.80 | 3,145 |
| Jun 24, 2024 | 116.00 | 119.80 | 116.00 | 119.80 | 119.80 | 4,242 |
| Jun 20, 2024 | 114.40 | 118.00 | 114.40 | 117.20 | 117.20 | 4,908 |
| Jun 19, 2024 | 115.80 | 117.00 | 114.80 | 117.00 | 117.00 | 1,933 |
| Jun 18, 2024 | 116.00 | 117.00 | 114.20 | 114.40 | 114.40 | 6,200 |
| Jun 17, 2024 | 117.40 | 117.40 | 115.00 | 116.20 | 116.20 | 4,493 |
| Jun 14, 2024 | 116.40 | 121.00 | 116.20 | 117.00 | 117.00 | 18,462 |
| Jun 13, 2024 | 120.60 | 120.60 | 116.40 | 116.40 | 116.40 | 4,052 |
| Jun 12, 2024 | 116.40 | 121.20 | 116.40 | 118.80 | 118.80 | 7,416 |
| Jun 11, 2024 | 121.20 | 121.20 | 115.60 | 116.20 | 116.20 | 13,788 |
| Jun 10, 2024 | 118.60 | 120.40 | 118.20 | 120.40 | 120.40 | 4,366 |
| Jun 7, 2024 | 123.80 | 124.00 | 120.20 | 120.20 | 120.20 | 16,845 |
| Jun 5, 2024 | 121.00 | 123.60 | 118.20 | 123.60 | 123.60 | 27,180 |
| Jun 4, 2024 | 123.00 | 123.80 | 120.80 | 121.00 | 121.00 | 14,265 |
| Jun 3, 2024 | 135.00 | 135.00 | 121.40 | 122.40 | 122.40 | 47,026 |
| May 31, 2024 | 141.60 | 143.20 | 134.80 | 134.80 | 134.80 | 42,847 |
| May 30, 2024 | 142.00 | 144.60 | 135.80 | 144.40 | 144.40 | 67,520 |
| May 29, 2024 | 133.00 | 143.00 | 127.80 | 142.60 | 142.60 | 67,604 |
| May 28, 2024 | 128.20 | 137.00 | 127.80 | 135.00 | 135.00 | 20,863 |
| May 27, 2024 | 125.80 | 129.20 | 125.00 | 128.00 | 128.00 | 33,222 |
| May 24, 2024 | 126.00 | 126.00 | 123.00 | 123.40 | 123.40 | 4,527 |
| May 23, 2024 | 126.80 | 128.00 | 126.00 | 126.20 | 126.20 | 15,046 |
| May 22, 2024 | 122.80 | 126.00 | 122.80 | 126.00 | 126.00 | 22,449 |
| May 21, 2024 | 122.20 | 123.00 | 121.60 | 122.80 | 122.80 | 5,091 |
| May 20, 2024 | 117.60 | 122.20 | 117.40 | 122.20 | 122.20 | 10,304 |
| May 17, 2024 | 116.20 | 118.00 | 116.20 | 118.00 | 118.00 | 3,699 |
| May 16, 2024 | 116.20 | 118.00 | 114.60 | 116.20 | 116.20 | 11,829 |
| May 15, 2024 | 1 Dividend | |||||
| May 15, 2024 | 118.00 | 118.00 | 115.00 | 116.40 | 116.40 | 6,304 |
| May 14, 2024 | 116.40 | 118.00 | 116.20 | 118.00 | 117.00 | 20,014 |
| May 13, 2024 | 115.80 | 118.60 | 115.80 | 116.20 | 115.22 | 11,000 |
| May 10, 2024 | 114.00 | 115.20 | 112.80 | 115.20 | 114.22 | 10,981 |
| May 8, 2024 | 112.00 | 113.80 | 112.00 | 113.80 | 112.84 | 4,003 |
| May 7, 2024 | 111.80 | 112.00 | 111.00 | 112.00 | 111.05 | 9,522 |
| May 6, 2024 | 110.20 | 112.00 | 110.00 | 112.00 | 111.05 | 5,321 |
| May 3, 2024 | 108.00 | 111.20 | 107.60 | 110.20 | 109.27 | 7,125 |
| May 2, 2024 | 108.60 | 109.00 | 108.00 | 108.40 | 107.48 | 3,814 |
| Apr 30, 2024 | 108.20 | 108.80 | 107.60 | 108.60 | 107.68 | 4,960 |
| Apr 29, 2024 | 105.60 | 108.80 | 105.60 | 107.40 | 106.49 | 7,722 |
Related Tickers
HDLY.OL Huddly AS
14.55
+0.34%
MWE.L M.T.I Wireless Edge Ltd.
45.92
+0.92%
CYAN.L CyanConnode Holdings plc
7.50
-3.23%
HMS.ST HMS Networks AB (publ)
419.80
-3.27%
1523.HK PLOVER BAY-1K
5.330
+1.33%
NOKIA.PA Nokia Oyj
4.3700
+0.74%
FTC.L Filtronic plc
94.00
+1.08%
BKTI BK Technologies Corporation
43.94
+0.73%
HTRO.ST Hexatronic Group AB (publ)
26.73
-2.55%
ERIC-B.ST Telefonaktiebolaget LM Ericsson (publ)
80.64
+1.31%