Eastern Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	36.300	37.000	34.510	34.510	22.812	1,447,466
2024-01-22	36.770	37.150	36.000	36.300	23.995	1,027,758
2024-01-21	33.720	38.000	33.500	36.770	24.306	32,990,387
2024-01-18	34.400	34.950	33.610	33.720	22.290	1,482,373
2024-01-17	34.440	35.000	33.800	34.400	22.739	1,156,376
2024-01-16	32.500	36.000	32.500	34.440	22.766	2,218,507
2024-01-15	31.000	32.950	30.590	32.500	21.483	1,753,918
2024-01-14	30.170	31.150	30.000	31.000	20.492	945,291
2024-01-11	30.250	30.770	29.660	30.170	19.943	1,132,973
2024-01-10	30.930	31.290	30.000	30.250	19.996	1,235,352
2024-01-09	30.100	31.500	30.100	30.930	20.445	1,195,216
2024-01-08	30.300	31.000	30.000	30.100	19.897	1,740,483
2024-01-04	31.020	31.500	30.250	30.300	20.029	1,322,146
2024-01-03	31.000	32.000	30.800	31.020	20.505	1,627,273
2024-01-02	28.400	31.000	28.400	31.000	20.492	3,190,527
2023-12-31	28.070	29.500	28.000	28.400	18.773	2,023,044
2023-12-28	26.760	28.480	26.210	28.070	18.555	1,668,250
2023-12-27	25.800	26.760	25.640	26.760	17.689	2,257,854
2023-12-26	26.450	26.670	25.600	25.800	17.054	3,545,594
2023-12-25	26.140	26.680	26.000	26.450	17.484	1,892,272
2023-12-24	26.350	27.200	26.000	26.140	17.279	338,845
2023-12-21	27.110	27.500	26.300	26.350	17.418	1,378,035
2023-12-20	27.700	28.000	26.910	27.110	17.920	1,278,854
2023-12-19	28.380	28.730	27.700	27.700	18.310	882,496
2023-12-18	27.770	28.400	27.630	28.380	18.760	1,096,542
2023-12-17	28.000	28.400	27.600	27.770	18.357	223,179
2023-12-14	28.550	28.750	27.990	28.000	18.509	1,507,918
2023-12-13	27.000	28.890	27.000	28.550	18.872	3,183,454
2023-12-12	26.830	27.200	26.650	27.000	17.848	989,842
2023-12-11	26.970	27.010	26.520	26.830	17.735	1,596,714
2023-12-10	26.900	27.400	26.550	26.970	17.828	1,450,919
2023-12-07	26.800	26.950	25.900	26.900	17.782	772,390
2023-12-06	26.800	26.900	26.400	26.800	17.715	428,220
2023-12-05	26.880	27.300	26.420	26.800	17.715	509,553
2023-12-04	26.030	27.540	25.700	26.880	17.768	2,491,825
2023-12-03	25.900	26.200	25.250	26.030	17.206	521,847
2023-11-30	26.200	26.500	24.500	25.900	17.120	4,300,385
2023-11-29	25.570	26.200	25.350	26.200	17.319	1,058,937
2023-11-28	26.740	27.000	25.570	25.570	16.902	2,105,126
2023-11-27	27.200	27.650	26.410	26.740	17.676	2,771,109
2023-11-26	27.000	27.340	26.600	27.200	17.980	2,169,785
2023-11-23	27.320	27.780	26.950	27.000	17.848	1,792,979
2023-11-22	28.000	28.250	27.320	27.320	18.059	3,386,139
2023-11-21	28.000	28.350	27.660	28.000	18.509	2,121,290
2023-11-20	28.000	28.430	27.900	28.000	18.509	987,659
2023-11-19	27.950	28.700	27.850	28.000	18.509	805,558
2023-11-16	27.700	28.270	27.520	27.950	18.476	1,953,028
2023-11-15	28.260	28.530	27.420	27.700	18.310	1,539,472
2023-11-14	29.000	29.370	28.100	28.260	18.680	1,710,000
2023-11-13	27.030	29.220	26.740	29.000	19.170	2,304,314
2023-11-12	27.000	27.100	26.640	27.030	17.867	487,785
2023-11-09	26.900	27.340	26.600	27.000	17.848	2,446,616
2023-11-08	26.910	27.420	26.460	26.900	17.782	2,985,063
2023-11-07	26.100	27.750	26.100	26.910	17.788	1,494,186
2023-11-06	26.500	27.200	25.500	26.100	17.253	1,271,546
2023-11-05	26.000	27.580	26.000	26.500	17.517	1,535,529
2023-11-02	25.250	27.500	25.250	26.000	17.187	2,081,211
2023-11-01	26.300	27.030	25.050	25.250	16.691	6,112,463
2023-10-31	27.970	29.880	26.300	26.300	17.385	7,662,955
2023-10-30	25.060	28.800	25.060	27.970	18.489	3,465,918

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	1.0000 EGP
2025-12-09	1.3500 EGP
2024-10-17	1.7000 EGP
2023-10-24	2.0000 EGP
2022-11-21	1.6000 EGP
2021-11-29	0.6000 EGP
2020-11-11	0.7149 EGP
2019-11-12	0.4000 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.