Ependion AB (EPEN) Price History
Daily open, high, low, close and volume for Ependion AB (EPEN) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | SEK 155.40 | SEK 159.20 | SEK 155.20 | SEK 156.80 | 7,079 |
| 2026-10-08 | SEK 152.60 | SEK 153.20 | SEK 151.60 | SEK 152.60 | 6,483 |
| 2026-10-07 | SEK 155.80 | SEK 156.00 | SEK 152.20 | SEK 152.80 | 7,201 |
| 2026-10-06 | SEK 155.00 | SEK 158.40 | SEK 155.00 | SEK 157.00 | 5,998 |
| 2026-10-05 | SEK 155.20 | SEK 159.20 | SEK 155.20 | SEK 155.20 | 6,418 |
| 2026-10-02 | SEK 158.00 | SEK 158.00 | SEK 155.00 | SEK 155.40 | 7,015 |
| 2026-10-01 | SEK 155.60 | SEK 157.80 | SEK 154.20 | SEK 156.20 | 4,583 |
| 2026-09-30 | SEK 153.00 | SEK 157.00 | SEK 152.80 | SEK 156.40 | 3,112 |
| 2026-09-29 | SEK 153.00 | SEK 155.80 | SEK 153.00 | SEK 153.80 | 3,185 |
| 2026-09-28 | SEK 155.40 | SEK 156.00 | SEK 151.40 | SEK 154.60 | 16,547 |
| 2026-09-25 | SEK 157.00 | SEK 158.20 | SEK 155.00 | SEK 155.00 | 7,390 |
| 2026-09-24 | SEK 157.60 | SEK 157.60 | SEK 154.60 | SEK 156.20 | 3,686 |
| 2026-09-23 | SEK 156.80 | SEK 159.20 | SEK 155.80 | SEK 157.60 | 7,163 |
| 2026-09-22 | SEK 150.80 | SEK 157.80 | SEK 150.80 | SEK 156.60 | 10,571 |
| 2026-09-21 | SEK 148.60 | SEK 150.40 | SEK 146.80 | SEK 150.00 | 18,291 |
| 2026-09-18 | SEK 150.00 | SEK 150.00 | SEK 147.80 | SEK 148.20 | 12,697 |
| 2026-09-17 | SEK 151.20 | SEK 153.20 | SEK 150.20 | SEK 150.20 | 5,475 |
| 2026-09-16 | SEK 150.20 | SEK 152.00 | SEK 148.00 | SEK 150.00 | 16,589 |
| 2026-09-15 | SEK 152.00 | SEK 152.20 | SEK 147.60 | SEK 151.20 | 14,798 |
| 2026-09-14 | SEK 153.00 | SEK 154.00 | SEK 150.80 | SEK 154.00 | 4,684 |
| 2026-09-11 | SEK 151.60 | SEK 153.00 | SEK 149.20 | SEK 153.00 | 5,350 |
| 2026-09-10 | SEK 154.60 | SEK 154.60 | SEK 150.40 | SEK 150.40 | 5,185 |
| 2026-09-09 | SEK 151.20 | SEK 155.00 | SEK 150.40 | SEK 154.60 | 3,938 |
| 2026-09-08 | SEK 152.60 | SEK 153.20 | SEK 149.60 | SEK 153.00 | 18,982 |
| 2026-09-07 | SEK 153.40 | SEK 156.80 | SEK 153.00 | SEK 154.00 | 4,205 |
| 2026-09-04 | SEK 155.20 | SEK 156.00 | SEK 153.40 | SEK 155.60 | 1,274 |
| 2026-09-03 | SEK 155.00 | SEK 156.80 | SEK 151.40 | SEK 153.80 | 5,636 |
| 2026-09-02 | SEK 156.00 | SEK 157.00 | SEK 152.20 | SEK 154.20 | 14,798 |
| 2026-09-01 | SEK 152.60 | SEK 155.00 | SEK 152.20 | SEK 155.00 | 7,456 |
| 2026-08-31 | SEK 153.40 | SEK 155.00 | SEK 151.60 | SEK 153.80 | 4,509 |
| 2026-08-28 | SEK 154.20 | SEK 156.80 | SEK 151.80 | SEK 153.40 | 10,281 |
| 2026-08-27 | SEK 152.00 | SEK 156.40 | SEK 152.00 | SEK 156.00 | 17,047 |
| 2026-08-26 | SEK 153.00 | SEK 153.80 | SEK 150.20 | SEK 151.80 | 4,008 |
| 2026-08-25 | SEK 148.00 | SEK 153.40 | SEK 148.00 | SEK 153.00 | 4,566 |
| 2026-08-24 | SEK 151.60 | SEK 153.40 | SEK 146.80 | SEK 149.20 | 10,544 |
| 2026-08-21 | SEK 153.00 | SEK 153.00 | SEK 149.80 | SEK 151.00 | 2,878 |
| 2026-08-20 | SEK 151.60 | SEK 151.60 | SEK 149.40 | SEK 150.00 | 3,866 |
| 2026-08-19 | SEK 150.00 | SEK 153.00 | SEK 148.80 | SEK 150.00 | 11,376 |
| 2026-08-18 | SEK 150.80 | SEK 156.40 | SEK 149.20 | SEK 150.40 | 9,310 |
| 2026-08-17 | SEK 150.80 | SEK 153.80 | SEK 149.40 | SEK 150.80 | 27,697 |
| 2026-08-14 | SEK 154.40 | SEK 154.40 | SEK 148.20 | SEK 150.00 | 26,478 |
| 2026-08-13 | SEK 156.00 | SEK 157.60 | SEK 152.00 | SEK 154.60 | 24,062 |
| 2026-08-12 | SEK 156.80 | SEK 157.40 | SEK 154.80 | SEK 156.00 | 13,786 |
| 2026-08-11 | SEK 156.80 | SEK 158.20 | SEK 156.40 | SEK 156.40 | 1,604 |
| 2026-08-10 | SEK 157.00 | SEK 158.20 | SEK 155.20 | SEK 156.80 | 9,586 |
| 2026-08-07 | SEK 158.60 | SEK 160.20 | SEK 156.20 | SEK 156.60 | 14,521 |
| 2026-08-06 | SEK 159.40 | SEK 160.40 | SEK 156.60 | SEK 159.40 | 6,878 |
| 2026-08-05 | SEK 161.80 | SEK 164.00 | SEK 158.00 | SEK 158.40 | 18,074 |
| 2026-08-04 | SEK 159.40 | SEK 161.60 | SEK 159.00 | SEK 160.60 | 7,812 |
| 2026-08-03 | SEK 157.00 | SEK 159.00 | SEK 155.00 | SEK 158.80 | 8,335 |
| 2026-07-31 | SEK 154.60 | SEK 157.80 | SEK 153.20 | SEK 155.80 | 6,340 |
| 2026-07-30 | SEK 150.00 | SEK 157.20 | SEK 150.00 | SEK 154.20 | 2,323 |
| 2026-07-29 | SEK 153.60 | SEK 156.00 | SEK 152.00 | SEK 153.00 | 8,443 |
| 2026-07-28 | SEK 159.40 | SEK 159.40 | SEK 152.20 | SEK 154.20 | 7,350 |
| 2026-07-27 | SEK 158.00 | SEK 162.00 | SEK 157.20 | SEK 159.40 | 12,241 |
| 2026-07-24 | SEK 155.00 | SEK 158.00 | SEK 154.20 | SEK 157.20 | 18,904 |
| 2026-07-23 | SEK 153.00 | SEK 156.00 | SEK 152.00 | SEK 154.20 | 16,228 |
| 2026-07-22 | SEK 150.20 | SEK 156.80 | SEK 149.40 | SEK 153.80 | 17,339 |
| 2026-07-21 | SEK 152.80 | SEK 152.80 | SEK 148.20 | SEK 149.20 | 9,489 |
| 2026-07-20 | SEK 158.00 | SEK 158.00 | SEK 152.00 | SEK 152.40 | 9,164 |
| 2026-07-17 | SEK 162.60 | SEK 162.60 | SEK 156.00 | SEK 156.20 | 8,084 |
| 2026-07-16 | SEK 160.00 | SEK 163.60 | SEK 159.00 | SEK 160.80 | 18,614 |
| 2026-07-15 | SEK 144.80 | SEK 162.00 | SEK 143.20 | SEK 160.00 | 37,177 |
| 2026-07-14 | SEK 142.40 | SEK 146.60 | SEK 141.80 | SEK 145.00 | 8,434 |
| 2026-07-13 | SEK 149.80 | SEK 150.20 | SEK 140.80 | SEK 142.20 | 14,679 |
| 2026-07-10 | SEK 146.20 | SEK 150.40 | SEK 145.60 | SEK 149.00 | 22,000 |
| 2026-07-09 | SEK 138.80 | SEK 147.00 | SEK 138.60 | SEK 145.20 | 20,297 |
| 2026-07-08 | SEK 141.80 | SEK 141.80 | SEK 137.60 | SEK 138.80 | 19,478 |
| 2026-07-07 | SEK 141.20 | SEK 142.80 | SEK 140.80 | SEK 141.60 | 6,934 |
| 2026-07-06 | SEK 141.00 | SEK 143.80 | SEK 139.60 | SEK 142.40 | 7,227 |
| 2026-07-03 | SEK 139.20 | SEK 141.60 | SEK 139.20 | SEK 140.80 | 19,250 |
| 2026-07-02 | SEK 142.00 | SEK 142.40 | SEK 138.20 | SEK 140.80 | 15,478 |
| 2026-07-01 | SEK 145.00 | SEK 145.00 | SEK 137.40 | SEK 141.20 | 20,948 |
| 2026-06-30 | SEK 146.80 | SEK 148.40 | SEK 144.80 | SEK 145.40 | 5,657 |
| 2026-06-29 | SEK 144.80 | SEK 147.80 | SEK 144.20 | SEK 145.00 | 6,630 |
| 2026-06-26 | SEK 146.40 | SEK 146.40 | SEK 143.60 | SEK 145.00 | 9,109 |
| 2026-06-25 | SEK 138.00 | SEK 147.00 | SEK 138.00 | SEK 145.60 | 16,085 |
| 2026-06-24 | SEK 144.20 | SEK 144.20 | SEK 135.60 | SEK 138.00 | 21,148 |
| 2026-06-23 | SEK 146.00 | SEK 146.20 | SEK 143.00 | SEK 145.00 | 3,054 |
| 2026-06-22 | SEK 148.00 | SEK 148.40 | SEK 145.00 | SEK 146.00 | 6,399 |
| 2026-06-18 | SEK 148.40 | SEK 148.40 | SEK 146.60 | SEK 148.00 | 10,122 |
| 2026-06-17 | SEK 151.20 | SEK 151.20 | SEK 147.40 | SEK 147.80 | 3,114 |
| 2026-06-16 | SEK 146.40 | SEK 152.80 | SEK 146.20 | SEK 149.80 | 15,104 |
| 2026-06-15 | SEK 148.60 | SEK 149.80 | SEK 146.40 | SEK 147.40 | 9,454 |
| 2026-06-12 | SEK 148.80 | SEK 149.20 | SEK 145.20 | SEK 148.60 | 6,974 |
| 2026-06-11 | SEK 149.20 | SEK 149.20 | SEK 147.00 | SEK 147.20 | 5,714 |
| 2026-06-10 | SEK 148.00 | SEK 149.20 | SEK 144.60 | SEK 149.00 | 12,604 |
| 2026-06-09 | SEK 149.20 | SEK 150.00 | SEK 147.80 | SEK 148.40 | 5,713 |
| 2026-06-08 | SEK 143.80 | SEK 150.60 | SEK 141.20 | SEK 150.60 | 28,060 |
| 2026-06-05 | SEK 147.60 | SEK 148.40 | SEK 144.00 | SEK 144.00 | 10,158 |
| 2026-06-04 | SEK 148.20 | SEK 150.00 | SEK 146.40 | SEK 148.00 | 17,434 |
| 2026-06-03 | SEK 152.00 | SEK 152.00 | SEK 147.60 | SEK 148.20 | 7,041 |
| 2026-06-02 | SEK 150.00 | SEK 153.00 | SEK 146.20 | SEK 150.00 | 25,254 |
| 2026-06-01 | SEK 149.00 | SEK 153.00 | SEK 146.40 | SEK 149.20 | 29,803 |
| 2026-05-29 | SEK 141.60 | SEK 149.00 | SEK 138.00 | SEK 149.00 | 61,851 |
| 2026-05-28 | SEK 143.00 | SEK 143.60 | SEK 140.80 | SEK 141.00 | 18,243 |
| 2026-05-27 | SEK 141.00 | SEK 143.40 | SEK 141.00 | SEK 143.00 | 209,440 |
| 2026-05-26 | SEK 141.60 | SEK 142.40 | SEK 139.40 | SEK 141.60 | 16,589 |
| 2026-05-25 | SEK 141.00 | SEK 142.00 | SEK 137.60 | SEK 141.40 | 18,764 |
| 2026-05-22 | SEK 140.00 | SEK 142.20 | SEK 138.00 | SEK 140.80 | 17,731 |
| 2026-05-21 | SEK 141.60 | SEK 143.20 | SEK 139.00 | SEK 139.20 | 8,456 |
| 2026-05-20 | SEK 135.80 | SEK 142.40 | SEK 135.80 | SEK 140.40 | 38,321 |
| 2026-05-19 | SEK 141.80 | SEK 141.80 | SEK 133.00 | SEK 136.80 | 13,875 |
| 2026-05-18 | SEK 138.80 | SEK 142.40 | SEK 138.00 | SEK 140.40 | 38,421 |
| 2026-05-15 | SEK 138.40 | SEK 139.60 | SEK 134.80 | SEK 139.60 | 14,815 |
| 2026-05-13 | SEK 137.00 | SEK 138.80 | SEK 137.00 | SEK 138.80 | 118,732 |
| 2026-05-12 | SEK 138.00 | SEK 139.00 | SEK 137.00 | SEK 138.80 | 10,639 |
| 2026-05-11 | SEK 135.00 | SEK 138.00 | SEK 134.60 | SEK 138.00 | 21,546 |
| 2026-05-08 | SEK 137.40 | SEK 137.40 | SEK 134.60 | SEK 135.20 | 4,205 |
| 2026-05-07 | SEK 135.20 | SEK 138.00 | SEK 135.20 | SEK 137.60 | 30,609 |
| 2026-05-06 | SEK 132.80 | SEK 135.80 | SEK 132.60 | SEK 134.40 | 14,162 |
| 2026-05-05 | SEK 127.80 | SEK 134.00 | SEK 124.00 | SEK 132.00 | 35,219 |
| 2026-05-04 | SEK 128.20 | SEK 132.60 | SEK 127.80 | SEK 128.00 | 17,845 |
| 2026-04-30 | SEK 123.00 | SEK 127.60 | SEK 119.00 | SEK 127.00 | 16,574 |
| 2026-04-29 | SEK 123.60 | SEK 123.60 | SEK 117.60 | SEK 118.20 | 58,208 |
| 2026-04-28 | SEK 106.20 | SEK 128.80 | SEK 106.00 | SEK 124.00 | 84,420 |
| 2026-04-27 | SEK 112.80 | SEK 112.80 | SEK 105.00 | SEK 105.00 | 9,357 |
| 2026-04-24 | SEK 113.80 | SEK 114.40 | SEK 110.80 | SEK 112.80 | 3,382 |
| 2026-04-23 | SEK 114.00 | SEK 115.80 | SEK 113.20 | SEK 114.60 | 10,540 |
| 2026-04-22 | SEK 113.80 | SEK 116.00 | SEK 113.60 | SEK 116.00 | 1,238 |
| 2026-04-21 | SEK 113.20 | SEK 114.00 | SEK 112.20 | SEK 113.00 | 2,206 |
| 2026-04-20 | SEK 112.60 | SEK 114.80 | SEK 111.60 | SEK 113.00 | 2,839 |
| 2026-04-17 | SEK 115.00 | SEK 115.00 | SEK 112.80 | SEK 113.20 | 5,195 |
| 2026-04-16 | SEK 108.00 | SEK 113.00 | SEK 107.20 | SEK 113.00 | 11,026 |
| 2026-04-15 | SEK 102.00 | SEK 108.00 | SEK 100.80 | SEK 107.80 | 9,347 |
| 2026-04-14 | SEK 98.50 | SEK 102.80 | SEK 98.50 | SEK 101.00 | 627,748 |
| 2026-04-13 | SEK 96.70 | SEK 101.00 | SEK 96.60 | SEK 101.00 | 5,156 |
| 2026-04-10 | SEK 94.30 | SEK 97.40 | SEK 94.30 | SEK 96.70 | 44,510 |
| 2026-04-09 | SEK 95.50 | SEK 96.00 | SEK 94.90 | SEK 95.50 | 4,442 |
| 2026-04-08 | SEK 94.60 | SEK 97.00 | SEK 94.60 | SEK 95.00 | 11,651 |
| 2026-04-07 | SEK 95.50 | SEK 95.50 | SEK 94.00 | SEK 94.00 | 3,361 |
| 2026-04-02 | SEK 94.70 | SEK 95.00 | SEK 93.50 | SEK 95.00 | 29,764 |
| 2026-04-01 | SEK 93.90 | SEK 96.70 | SEK 93.90 | SEK 95.00 | 12,144 |
| 2026-03-31 | SEK 90.90 | SEK 92.00 | SEK 90.00 | SEK 92.00 | 19,827 |
| 2026-03-30 | SEK 92.10 | SEK 92.20 | SEK 90.80 | SEK 91.00 | 4,320 |
| 2026-03-27 | SEK 94.00 | SEK 94.00 | SEK 92.00 | SEK 92.70 | 26,105 |
| 2026-03-26 | SEK 93.90 | SEK 95.00 | SEK 92.60 | SEK 93.50 | 10,766 |
| 2026-03-25 | SEK 92.80 | SEK 93.70 | SEK 92.10 | SEK 92.60 | 3,113 |
| 2026-03-24 | SEK 93.50 | SEK 94.50 | SEK 92.80 | SEK 92.80 | 1,955 |
| 2026-03-23 | SEK 93.70 | SEK 94.80 | SEK 92.80 | SEK 93.20 | 2,268 |
| 2026-03-20 | SEK 94.00 | SEK 96.80 | SEK 93.00 | SEK 94.70 | 8,012 |
| 2026-03-19 | SEK 100.20 | SEK 100.20 | SEK 93.20 | SEK 94.00 | 5,566 |
| 2026-03-18 | SEK 94.70 | SEK 98.70 | SEK 94.70 | SEK 97.10 | 1,854 |
| 2026-03-17 | SEK 93.00 | SEK 95.70 | SEK 93.00 | SEK 94.60 | 51,592 |
| 2026-03-16 | SEK 95.00 | SEK 95.00 | SEK 93.50 | SEK 93.60 | 3,160 |
| 2026-03-13 | SEK 96.80 | SEK 98.30 | SEK 94.70 | SEK 95.00 | 6,593 |
| 2026-03-12 | SEK 97.20 | SEK 97.90 | SEK 96.40 | SEK 96.40 | 6,001 |
| 2026-03-11 | SEK 97.20 | SEK 98.80 | SEK 97.20 | SEK 98.00 | 3,985 |
| 2026-03-10 | SEK 98.60 | SEK 99.70 | SEK 96.80 | SEK 96.80 | 4,283 |
| 2026-03-09 | SEK 96.20 | SEK 99.00 | SEK 96.20 | SEK 97.90 | 2,945 |
| 2026-03-06 | SEK 98.00 | SEK 99.80 | SEK 98.00 | SEK 99.80 | 2,144 |
| 2026-03-05 | SEK 98.00 | SEK 98.70 | SEK 97.10 | SEK 98.70 | 6,795 |
| 2026-03-04 | SEK 98.10 | SEK 100.00 | SEK 98.10 | SEK 98.30 | 5,202 |
| 2026-03-03 | SEK 98.00 | SEK 98.80 | SEK 97.00 | SEK 98.10 | 27,624 |
| 2026-03-02 | SEK 99.50 | SEK 100.00 | SEK 98.20 | SEK 99.50 | 2,893 |
| 2026-02-27 | SEK 100.00 | SEK 101.20 | SEK 99.90 | SEK 100.00 | 5,486 |
| 2026-02-26 | SEK 100.20 | SEK 101.60 | SEK 99.50 | SEK 99.50 | 7,417 |
| 2026-02-25 | SEK 99.60 | SEK 101.20 | SEK 99.50 | SEK 99.70 | 1,641 |
| 2026-02-24 | SEK 97.50 | SEK 101.00 | SEK 97.40 | SEK 99.60 | 4,381 |
| 2026-02-23 | SEK 99.00 | SEK 99.70 | SEK 97.40 | SEK 98.00 | 9,167 |
| 2026-02-20 | SEK 99.40 | SEK 99.90 | SEK 98.10 | SEK 98.60 | 14,272 |
| 2026-02-19 | SEK 96.90 | SEK 99.90 | SEK 96.60 | SEK 98.20 | 24,995 |
| 2026-02-18 | SEK 97.80 | SEK 97.80 | SEK 96.30 | SEK 97.00 | 4,279 |
| 2026-02-17 | SEK 97.10 | SEK 98.80 | SEK 97.10 | SEK 97.90 | 7,448 |
| 2026-02-16 | SEK 97.80 | SEK 98.10 | SEK 96.70 | SEK 97.50 | 3,205 |
| 2026-02-13 | SEK 97.00 | SEK 98.90 | SEK 96.50 | SEK 98.70 | 5,997 |
| 2026-02-12 | SEK 99.00 | SEK 100.00 | SEK 96.60 | SEK 97.00 | 12,592 |
| 2026-02-11 | SEK 100.20 | SEK 100.40 | SEK 98.50 | SEK 98.60 | 11,884 |
| 2026-02-10 | SEK 100.40 | SEK 102.40 | SEK 100.40 | SEK 102.20 | 6,660 |
| 2026-02-09 | SEK 99.90 | SEK 103.00 | SEK 99.40 | SEK 102.00 | 12,007 |
| 2026-02-06 | SEK 100.00 | SEK 100.80 | SEK 99.00 | SEK 100.60 | 5,003 |
| 2026-02-05 | SEK 104.40 | SEK 105.00 | SEK 100.00 | SEK 100.00 | 6,052 |
| 2026-02-04 | SEK 103.40 | SEK 107.20 | SEK 102.40 | SEK 106.20 | 9,176 |
| 2026-02-03 | SEK 105.20 | SEK 105.60 | SEK 103.20 | SEK 103.20 | 7,721 |
| 2026-02-02 | SEK 105.40 | SEK 105.80 | SEK 104.00 | SEK 105.20 | 6,295 |
| 2026-01-30 | SEK 105.20 | SEK 108.00 | SEK 105.20 | SEK 106.60 | 4,662 |
| 2026-01-29 | SEK 105.40 | SEK 108.40 | SEK 105.00 | SEK 108.40 | 6,482 |
| 2026-01-28 | SEK 108.20 | SEK 110.00 | SEK 105.60 | SEK 105.60 | 12,216 |
| 2026-01-27 | SEK 106.00 | SEK 108.80 | SEK 105.00 | SEK 108.00 | 17,861 |
| 2026-01-26 | SEK 108.60 | SEK 108.80 | SEK 99.50 | SEK 106.00 | 41,082 |
| 2026-01-23 | SEK 108.40 | SEK 108.40 | SEK 105.00 | SEK 108.20 | 13,170 |
| 2026-01-22 | SEK 107.00 | SEK 109.00 | SEK 106.00 | SEK 108.00 | 3,968 |
| 2026-01-21 | SEK 106.00 | SEK 106.60 | SEK 103.60 | SEK 106.60 | 5,104 |
| 2026-01-20 | SEK 104.80 | SEK 106.80 | SEK 103.40 | SEK 105.60 | 108,101 |
| 2026-01-19 | SEK 107.20 | SEK 107.20 | SEK 106.00 | SEK 106.00 | 1,660 |
| 2026-01-16 | SEK 108.60 | SEK 109.80 | SEK 107.20 | SEK 108.40 | 3,512 |
| 2026-01-15 | SEK 111.20 | SEK 111.20 | SEK 108.60 | SEK 109.60 | 10,761 |
| 2026-01-14 | SEK 109.60 | SEK 111.40 | SEK 109.20 | SEK 109.20 | 3,944 |
| 2026-01-13 | SEK 109.40 | SEK 110.20 | SEK 109.00 | SEK 109.40 | 3,815 |
| 2026-01-12 | SEK 108.80 | SEK 110.00 | SEK 107.00 | SEK 109.00 | 3,551 |
| 2026-01-09 | SEK 108.40 | SEK 108.80 | SEK 106.80 | SEK 108.80 | 2,462 |
| 2026-01-08 | SEK 108.20 | SEK 108.80 | SEK 106.40 | SEK 108.40 | 13,476 |
| 2026-01-07 | SEK 110.00 | SEK 110.40 | SEK 107.60 | SEK 109.00 | 15,650 |
| 2026-01-05 | SEK 112.00 | SEK 112.00 | SEK 110.20 | SEK 110.20 | 1,090 |
| 2026-01-02 | SEK 113.00 | SEK 113.00 | SEK 111.20 | SEK 112.00 | 3,032 |
| 2025-12-30 | SEK 112.00 | SEK 114.20 | SEK 112.00 | SEK 113.00 | 3,626 |
| 2025-12-29 | SEK 112.20 | SEK 115.40 | SEK 112.20 | SEK 113.00 | 6,996 |
| 2025-12-23 | SEK 109.60 | SEK 112.60 | SEK 109.60 | SEK 112.20 | 1,845 |
| 2025-12-22 | SEK 108.60 | SEK 109.60 | SEK 107.00 | SEK 109.60 | 52,715 |
| 2025-12-19 | SEK 107.80 | SEK 109.40 | SEK 107.80 | SEK 109.00 | 32,925 |
| 2025-12-18 | SEK 106.80 | SEK 108.60 | SEK 106.60 | SEK 108.40 | 6,331 |
| 2025-12-17 | SEK 108.60 | SEK 109.00 | SEK 107.60 | SEK 108.20 | 5,595 |
| 2025-12-16 | SEK 110.80 | SEK 110.80 | SEK 108.40 | SEK 109.00 | 19,270 |
| 2025-12-15 | SEK 108.80 | SEK 111.00 | SEK 107.20 | SEK 111.00 | 36,819 |
| 2025-12-12 | SEK 109.00 | SEK 110.60 | SEK 108.40 | SEK 109.60 | 15,142 |
| 2025-12-11 | SEK 110.00 | SEK 111.40 | SEK 109.00 | SEK 110.60 | 4,111 |
| 2025-12-10 | SEK 111.00 | SEK 111.00 | SEK 108.40 | SEK 110.00 | 1,868 |
| 2025-12-09 | SEK 110.20 | SEK 110.20 | SEK 108.00 | SEK 110.20 | 30,380 |
| 2025-12-08 | SEK 113.40 | SEK 113.60 | SEK 110.20 | SEK 110.20 | 3,144 |
| 2025-12-05 | SEK 113.00 | SEK 114.60 | SEK 113.00 | SEK 114.40 | 1,341 |
| 2025-12-04 | SEK 115.40 | SEK 115.40 | SEK 112.00 | SEK 112.20 | 2,309 |
| 2025-12-03 | SEK 115.40 | SEK 116.60 | SEK 113.20 | SEK 114.60 | 1,596 |
| 2025-12-02 | SEK 114.00 | SEK 116.80 | SEK 113.40 | SEK 113.60 | 1,440 |
| 2025-12-01 | SEK 115.00 | SEK 115.00 | SEK 113.20 | SEK 114.00 | 1,513 |
| 2025-11-28 | SEK 114.00 | SEK 116.00 | SEK 114.00 | SEK 115.20 | 4,282 |
| 2025-11-27 | SEK 115.00 | SEK 115.00 | SEK 113.00 | SEK 115.00 | 5,079 |
| 2025-11-26 | SEK 115.00 | SEK 115.00 | SEK 112.20 | SEK 114.00 | 13,549 |
| 2025-11-25 | SEK 114.20 | SEK 115.40 | SEK 112.00 | SEK 114.00 | 4,962 |
| 2025-11-24 | SEK 112.80 | SEK 114.40 | SEK 112.00 | SEK 114.40 | 8,659 |
| 2025-11-21 | SEK 110.20 | SEK 113.40 | SEK 108.40 | SEK 112.80 | 5,458 |
| 2025-11-20 | SEK 112.40 | SEK 114.00 | SEK 111.60 | SEK 111.60 | 3,690 |
| 2025-11-19 | SEK 112.80 | SEK 114.80 | SEK 112.40 | SEK 113.20 | 1,431 |
| 2025-11-18 | SEK 113.40 | SEK 114.00 | SEK 111.00 | SEK 112.00 | 3,451 |
| 2025-11-17 | SEK 115.60 | SEK 116.40 | SEK 113.40 | SEK 113.40 | 1,244 |
| 2025-11-14 | SEK 115.20 | SEK 115.40 | SEK 113.00 | SEK 115.40 | 5,902 |
| 2025-11-13 | SEK 116.40 | SEK 117.20 | SEK 115.20 | SEK 115.20 | 950 |
| 2025-11-12 | SEK 114.60 | SEK 116.40 | SEK 113.20 | SEK 115.80 | 1,324 |
| 2025-11-11 | SEK 113.20 | SEK 115.40 | SEK 113.20 | SEK 114.20 | 5,910 |
| 2025-11-10 | SEK 115.80 | SEK 115.80 | SEK 113.00 | SEK 113.20 | 14,009 |
| 2025-11-07 | SEK 116.00 | SEK 117.40 | SEK 115.00 | SEK 115.80 | 38,958 |
| 2025-11-06 | SEK 117.80 | SEK 118.60 | SEK 116.00 | SEK 117.20 | 17,568 |
| 2025-11-05 | SEK 120.40 | SEK 120.60 | SEK 116.00 | SEK 117.80 | 10,020 |
| 2025-11-04 | SEK 121.00 | SEK 121.20 | SEK 118.60 | SEK 119.60 | 6,719 |
| 2025-11-03 | SEK 122.40 | SEK 122.40 | SEK 119.80 | SEK 122.40 | 3,487 |
| 2025-10-31 | SEK 123.60 | SEK 124.80 | SEK 122.60 | SEK 122.60 | 2,553 |
| 2025-10-30 | SEK 124.80 | SEK 125.00 | SEK 123.00 | SEK 123.60 | 903 |
| 2025-10-29 | SEK 123.20 | SEK 125.00 | SEK 123.20 | SEK 124.60 | 1,997 |
| 2025-10-28 | SEK 124.60 | SEK 125.60 | SEK 123.40 | SEK 123.40 | 3,351 |
| 2025-10-27 | SEK 123.40 | SEK 126.00 | SEK 123.20 | SEK 124.60 | 5,990 |
| 2025-10-24 | SEK 124.80 | SEK 126.00 | SEK 123.40 | SEK 123.60 | 4,369 |
| 2025-10-23 | SEK 122.00 | SEK 125.00 | SEK 122.00 | SEK 124.60 | 2,375 |
| 2025-10-22 | SEK 124.00 | SEK 124.00 | SEK 121.40 | SEK 122.00 | 3,236 |
| 2025-10-21 | SEK 118.20 | SEK 123.80 | SEK 115.80 | SEK 122.60 | 23,887 |
| 2025-10-20 | SEK 117.00 | SEK 118.80 | SEK 113.60 | SEK 118.00 | 6,375 |
| 2025-10-17 | SEK 118.00 | SEK 119.00 | SEK 115.40 | SEK 116.60 | 8,293 |
| 2025-10-16 | SEK 115.40 | SEK 118.40 | SEK 115.00 | SEK 118.00 | 4,375 |
| 2025-10-15 | SEK 119.40 | SEK 120.60 | SEK 115.80 | SEK 117.00 | 2,693 |
| 2025-10-14 | SEK 118.40 | SEK 119.20 | SEK 117.60 | SEK 119.00 | 5,226 |
| 2025-10-13 | SEK 120.20 | SEK 121.40 | SEK 118.80 | SEK 119.40 | 1,579 |
| 2025-10-10 | SEK 122.00 | SEK 123.40 | SEK 119.20 | SEK 119.20 | 4,455 |
| 2025-10-09 | SEK 121.40 | SEK 122.60 | SEK 119.80 | SEK 122.60 | 4,983 |