Stock listing
Stockholm:EPEN Ependion AB Aktie
Home listing (Stockholm) of Ependion AB
Follow Ependion AB into a list and get an email when it puts out news.
Share price · OMXSTO:EPEN
157.80 SEK -1.00 (-0.6%)
Close on Oct 30, 2026
- Day range
- 156.00 – 160.00 SEKOct 30, 2026
- Volume
- 5,267 sharesOct 30, 2026
- Market cap
- 5.06B SEKAt the close on Oct 30, 2026 · price × 32.05M shares outstanding
- 52-week range
- 90.00 – 164.00 SEKLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 1.56M SEKMedian day 7,456 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| Stockholm:EPEN · Home | 157.80 SEK | -1.00 (-0.6%) | 5,267 | 158.80 | 160.00 | 156.00 | 158.80 | Close on Oct 30, 2026 |
| Frankfurt:TW4 | €14.16 EUR | +0.90 (+6.8%) | — | €14.16 | €14.16 | €14.16 | €13.26 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · OMXSTO:EPEN · SEK, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 157.80 | -1.00 | -0.6% | 158.80 | 160.00 | 156.00 | 5,267 | |
| 158.80 | -0.20 | -0.1% | 158.20 | 160.80 | 156.80 | 27,714 | |
| 159.00 | +11.00 | +7.4% | 150.40 | 159.60 | 150.40 | 28,660 | |
| 148.00 | -4.00 | -2.6% | 151.40 | 151.40 | 147.40 | 12,520 | |
| 152.00 | -5.40 | -3.4% | 158.20 | 158.20 | 152.00 | 9,697 | |
| 157.40 | +2.60 | +1.7% | 156.60 | 164.00 | 152.40 | 21,198 | |
| 154.80 | -1.00 | -0.6% | 156.00 | 158.00 | 151.40 | 12,868 | |
| 155.80 | +5.60 | +3.7% | 150.20 | 156.60 | 150.00 | 9,571 | |
| 150.20 | -0.40 | -0.3% | 150.40 | 151.80 | 148.80 | 14,623 | |
| 150.60 | -2.00 | -1.3% | 152.40 | 153.20 | 150.00 | 10,491 | |
| 152.60 | +0.80 | +0.5% | 153.40 | 155.60 | 151.60 | 10,116 | |
| 151.80 | -4.60 | -2.9% | 155.00 | 155.00 | 150.80 | 6,636 | |
| 156.40 | -0.40 | -0.3% | 159.00 | 159.00 | 155.20 | 6,351 | |
| 156.80 | -0.60 | -0.4% | 160.00 | 160.00 | 156.00 | 6,932 | |
| 157.40 | +0.60 | +0.4% | 155.40 | 160.80 | 155.40 | 11,730 | |
| 156.80 | +4.20 | +2.8% | 155.40 | 159.20 | 155.20 | 7,079 | |
| 152.60 | -0.20 | -0.1% | 152.60 | 153.20 | 151.60 | 6,483 | |
| 152.80 | -4.20 | -2.7% | 155.80 | 156.00 | 152.20 | 7,201 | |
| 157.00 | +1.80 | +1.2% | 155.00 | 158.40 | 155.00 | 5,998 | |
| 155.20 | -0.20 | -0.1% | 155.20 | 159.20 | 155.20 | 6,418 | |
| 155.40 | -0.80 | -0.5% | 158.00 | 158.00 | 155.00 | 7,015 | |
| 156.20 | -0.20 | -0.1% | 155.60 | 157.80 | 154.20 | 4,583 | |
| 156.40 | +2.60 | +1.7% | 153.00 | 157.00 | 152.80 | 3,112 | |
| 153.80 | -0.80 | -0.5% | 153.00 | 155.80 | 153.00 | 3,185 | |
| 154.60 | -0.40 | -0.3% | 155.40 | 156.00 | 151.40 | 16,547 | |
| 155.00 | -1.20 | -0.8% | 157.00 | 158.20 | 155.00 | 7,390 | |
| 156.20 | -1.40 | -0.9% | 157.60 | 157.60 | 154.60 | 3,686 | |
| 157.60 | +1.00 | +0.6% | 156.80 | 159.20 | 155.80 | 7,163 | |
| 156.60 | +6.60 | +4.4% | 150.80 | 157.80 | 150.80 | 10,571 | |
| 150.00 | +1.80 | +1.2% | 148.60 | 150.40 | 146.80 | 18,291 | |
| 148.20 | -2.00 | -1.3% | 150.00 | 150.00 | 147.80 | 12,697 | |
| 150.20 | +0.20 | +0.1% | 151.20 | 153.20 | 150.20 | 5,475 | |
| 150.00 | -1.20 | -0.8% | 150.20 | 152.00 | 148.00 | 16,589 | |
| 151.20 | -2.80 | -1.8% | 152.00 | 152.20 | 147.60 | 14,798 | |
| 154.00 | +1.00 | +0.7% | 153.00 | 154.00 | 150.80 | 4,684 | |
| 153.00 | +2.60 | +1.7% | 151.60 | 153.00 | 149.20 | 5,350 | |
| 150.40 | -4.20 | -2.7% | 154.60 | 154.60 | 150.40 | 5,185 | |
| 154.60 | +1.60 | +1.0% | 151.20 | 155.00 | 150.40 | 3,938 | |
| 153.00 | -1.00 | -0.6% | 152.60 | 153.20 | 149.60 | 18,982 | |
| 154.00 | -1.60 | -1.0% | 153.40 | 156.80 | 153.00 | 4,205 | |
| 155.60 | +1.80 | +1.2% | 155.20 | 156.00 | 153.40 | 1,274 | |
| 153.80 | -0.40 | -0.3% | 155.00 | 156.80 | 151.40 | 5,636 | |
| 154.20 | -0.80 | -0.5% | 156.00 | 157.00 | 152.20 | 14,798 | |
| 155.00 | +1.20 | +0.8% | 152.60 | 155.00 | 152.20 | 7,456 | |
| 153.80 | +0.40 | +0.3% | 153.40 | 155.00 | 151.60 | 4,509 | |
| 153.40 | -2.60 | -1.7% | 154.20 | 156.80 | 151.80 | 10,281 | |
| 156.00 | +4.20 | +2.8% | 152.00 | 156.40 | 152.00 | 17,047 | |
| 151.80 | -1.20 | -0.8% | 153.00 | 153.80 | 150.20 | 4,008 | |
| 153.00 | +3.80 | +2.5% | 148.00 | 153.40 | 148.00 | 4,566 | |
| 149.20 | -1.80 | -1.2% | 151.60 | 153.40 | 146.80 | 10,544 | |
| 151.00 | +1.00 | +0.7% | 153.00 | 153.00 | 149.80 | 2,889 | |
| 150.00 | 0.00 | 0.0% | 151.60 | 151.60 | 149.40 | 3,866 | |
| 150.00 | -0.40 | -0.3% | 150.00 | 153.00 | 148.80 | 11,376 | |
| 150.40 | -0.40 | -0.3% | 150.80 | 156.40 | 149.20 | 9,310 | |
| 150.80 | +0.80 | +0.5% | 150.80 | 153.80 | 149.40 | 27,697 | |
| 150.00 | -4.60 | -3.0% | 154.40 | 154.40 | 148.20 | 26,478 | |
| 154.60 | -1.40 | -0.9% | 156.00 | 157.60 | 152.00 | 24,062 | |
| 156.00 | -0.40 | -0.3% | 156.80 | 157.40 | 154.80 | 13,786 | |
| 156.40 | -0.40 | -0.3% | 156.80 | 158.20 | 156.40 | 1,604 | |
| 156.80 | +0.20 | +0.1% | 157.00 | 158.20 | 155.20 | 9,586 | |
| 156.60 | -2.80 | -1.8% | 158.60 | 160.20 | 156.20 | 14,521 | |
| 159.40 | +1.00 | +0.6% | 159.40 | 160.40 | 156.60 | 6,878 | |
| 158.40 | -2.20 | -1.4% | 161.80 | 164.00 | 158.00 | 18,074 | |
| 160.60 | +1.80 | +1.1% | 159.40 | 161.60 | 159.00 | 7,812 | |
| 158.80 | +3.00 | +1.9% | 157.00 | 159.00 | 155.00 | 8,335 | |
| 155.80 | +1.60 | +1.0% | 154.60 | 157.80 | 153.20 | 6,340 | |
| 154.20 | +1.20 | +0.8% | 150.00 | 157.20 | 150.00 | 2,323 |
- Ticker
- Stockholm:EPEN
- Asset type
- Stock
- Exchange
- Stockholm
- Currency
- SEK
What changed lately
Latest news release · Apr 28, 2026
Ependion issues class C shares and converts class C shares into ordinary shares
Latest earnings call · Oct 23, 2026
Ependion (Stockholm:EPEN) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Oct 23, 2026
Q3 2026 Earnings Presentation
Earnings · 17 slides
Calls
Replays
Ependion (Stockholm:EPEN) Q3 2026 Earnings Call
Fri, Oct 23, 2026 · 8:00 AM ET
Watch TranscriptEpendion (Stockholm:EPEN) Q2 2026 Earnings Call
Wed, Jul 15, 2026 · 8:00 AM ET
Watch TranscriptEpendion (Stockholm:EPEN) Q1 2026 Earnings Call
Tue, Apr 28, 2026 · 8:00 AM ET
Watch Transcript
Latest news
Ependion issues class C shares and converts class C shares into ordinary shares
Apr 28, 2026
Closed 118.20 (-4.7%) on Apr 29, 2026
Notice of the AGM of Ependion AB
Apr 8, 2026
Closed 95.00 (+1.1%) on Apr 8, 2026
Ependion acquisition of Minority Stake in Cybersecurity Company completed
Nov 13, 2025
Closed 115.20 (-0.5%) on Nov 13, 2025
Decks
Q3 2026 Earnings Presentation
Earnings · 17 slides · Oct 23, 2026
Q2 2026 Earnings Presentation
Earnings · 17 slides · Jul 15, 2026
Q1 2026 Earnings Presentation
Earnings · 17 slides · Apr 28, 2026
Q4 2025 Earnings Presentation
Earnings · 14 slides · Jan 26, 2026
Ependion AB on 6ix
- News releases
- 3 in the last 12 months · 13 in all · newest Apr 28, 2026 · oldest 2025
- Calls
- 27 calls with a replay · 27 with a transcript · latest Oct 23, 2026
- Decks
- 56 decks · latest Oct 23, 2026
Where Ependion AB is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Stockholm:EPEN · Home listing · This page | Stockholm | Sweden | SEK |
| LSE:0GT8 | LSE | United Kingdom | SEK |
| LS Exchange:570302 | LS Exchange | Germany | EUR |
| Lang & Schwarz:570302 | Lang & Schwarz | Germany | EUR |
| Dusseldorf:TW4 | Dusseldorf | Germany | EUR |
| Frankfurt:TW4 | Frankfurt | Germany | EUR |
| Aquis:EPENS | Aquis | United Kingdom | SEK |
| Aquis:EPENS | Aquis | United Kingdom | SEK |
| Turquoise:EPENS | Turquoise | United Kingdom | SEK |
Log in to ask 6ix AI your own questions about Ependion AB.