Eastern Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-29	25.360	25.500	24.830	25.060	16.565	2,394,360
2023-10-26	24.720	25.360	24.070	25.360	16.763	2,284,034
2023-10-25	24.300	25.000	24.300	24.720	16.340	1,869,426
2023-10-24	27.300	27.300	23.700	24.300	16.063	2,634,777
2023-10-23	27.790	28.000	26.520	27.300	16.724	2,557,806
2023-10-22	26.000	27.900	26.000	27.790	17.024	969,563
2023-10-19	27.300	28.290	25.810	26.000	15.927	1,623,886
2023-10-18	26.900	29.700	26.600	27.300	16.724	2,299,444
2023-10-17	24.900	27.200	24.300	26.900	16.479	3,358,507
2023-10-16	24.440	26.000	24.410	24.900	15.254	1,848,580
2023-10-15	24.550	24.740	24.310	24.440	14.972	462,306
2023-10-12	24.020	24.600	23.940	24.550	15.039	1,067,300
2023-10-11	24.400	24.770	23.970	24.020	14.715	393,325
2023-10-10	23.150	24.970	23.150	24.400	14.947	1,079,436
2023-10-09	23.500	23.900	23.150	23.150	14.182	298,161
2023-10-08	23.560	24.000	22.600	23.500	14.396	1,217,903
2023-10-04	24.090	24.090	23.560	23.560	14.433	1,673,089
2023-10-03	24.300	24.740	24.070	24.090	14.757	230,302
2023-10-02	24.940	25.250	24.010	24.300	14.886	341,702
2023-10-01	24.080	24.940	24.080	24.940	15.278	982,348
2023-09-27	24.250	24.570	24.050	24.080	14.751	739,723
2023-09-26	24.500	24.820	24.250	24.250	14.855	633,586
2023-09-25	24.500	24.890	24.450	24.500	15.009	354,120
2023-09-24	24.850	25.100	24.500	24.500	15.009	693,908
2023-09-21	24.690	25.150	24.400	24.850	15.223	1,437,685
2023-09-20	25.170	25.690	24.220	24.690	15.125	2,141,541
2023-09-19	24.760	25.420	24.550	25.170	15.419	2,665,353
2023-09-18	24.670	24.840	24.510	24.760	15.168	682,581
2023-09-17	24.500	24.880	24.450	24.670	15.113	1,456,089
2023-09-14	24.370	24.510	24.340	24.500	15.009	1,469,944
2023-09-13	24.260	24.590	24.200	24.370	14.929	1,266,019
2023-09-12	23.900	24.400	23.610	24.260	14.862	3,116,483
2023-09-11	24.500	24.950	23.570	23.900	14.641	3,009,939
2023-09-10	23.410	25.010	23.410	24.500	15.009	3,019,492
2023-09-07	22.820	23.690	22.820	23.410	14.341	3,650,060
2023-09-06	23.290	23.950	22.500	22.820	13.979	3,055,510
2023-09-05	21.700	23.990	21.700	23.290	14.267	4,077,514
2023-09-04	21.500	24.800	21.500	21.700	13.293	2,975,614
2023-09-03	20.300	22.000	20.300	21.500	13.171	1,508,146
2023-08-31	20.430	20.580	20.120	20.300	12.436	671,562
2023-08-30	20.040	20.730	20.030	20.430	12.515	272,884
2023-08-29	19.790	20.990	19.790	20.040	12.276	657,704
2023-08-28	19.610	20.480	19.610	19.790	12.123	935,658
2023-08-27	19.360	20.000	19.360	19.610	12.013	4,938,676
2023-08-24	19.800	20.000	19.360	19.360	11.860	2,475,563
2023-08-23	19.800	20.290	19.520	19.800	12.129	1,921,174
2023-08-22	18.250	20.500	18.250	19.800	12.129	3,403,024
2023-08-21	18.000	19.000	18.000	18.250	11.180	1,403,575
2023-08-20	17.500	18.560	17.500	18.000	11.027	1,226,278
2023-08-17	17.510	17.880	17.410	17.500	10.720	1,289,652
2023-08-16	18.000	18.100	17.510	17.510	10.727	266,298
2023-08-15	17.800	18.180	17.400	18.000	11.027	930,781
2023-08-14	18.050	18.600	17.800	17.800	10.904	522,179
2023-08-13	17.990	18.200	17.750	18.050	11.057	728,209
2023-08-10	18.200	18.330	17.950	17.990	11.021	852,191
2023-08-09	17.800	18.340	17.800	18.200	11.149	850,073
2023-08-08	18.320	18.700	17.800	17.800	10.904	777,221
2023-08-07	18.260	18.740	18.060	18.320	11.223	1,175,206
2023-08-06	17.750	18.450	17.750	18.260	11.186	833,070
2023-08-03	18.000	18.500	17.750	17.750	10.874	290,971

← NewerPage 13 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.