Eastern Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-30	17.400	17.700	16.900	17.130	10.494	226,334
2023-04-27	17.350	17.610	17.080	17.400	10.659	850,377
2023-04-26	17.010	17.350	16.900	17.350	10.629	286,877
2023-04-19	17.000	17.300	16.800	17.010	10.420	742,039
2023-04-18	16.980	17.300	16.950	17.000	10.414	610,736
2023-04-13	16.880	17.240	16.810	16.980	10.402	156,465
2023-04-12	17.490	17.490	16.750	16.880	10.341	612,117
2023-04-11	16.470	17.490	16.470	17.490	10.714	634,397
2023-04-10	16.450	16.700	16.410	16.470	10.089	43,067
2023-04-09	16.530	16.800	16.400	16.450	10.077	129,945
2023-04-06	16.950	16.990	16.520	16.530	10.126	82,746
2023-04-05	17.000	17.000	16.500	16.950	10.384	350,513
2023-04-04	17.470	17.500	16.500	17.000	10.414	479,987
2023-04-03	17.300	17.980	17.300	17.470	10.702	1,512,863
2023-04-02	17.500	17.550	17.010	17.300	10.598	347,084
2023-03-30	17.500	17.500	16.020	17.500	10.720	1,237,676
2023-03-29	16.490	17.500	15.850	17.500	10.720	1,563,390
2023-03-28	15.810	16.590	15.610	16.490	10.102	998,466
2023-03-27	14.720	17.490	14.690	15.810	9.685	2,967,415
2023-03-26	14.170	15.000	14.170	14.720	9.017	760,461
2023-03-23	13.870	14.400	13.520	14.170	8.680	779,092
2023-03-22	13.530	13.870	13.500	13.870	8.497	1,269,245
2023-03-21	13.350	13.660	13.350	13.530	8.288	645,062
2023-03-20	13.360	13.570	13.200	13.350	8.178	792,868
2023-03-19	13.300	13.700	12.800	13.360	8.184	437,565
2023-03-16	14.200	14.240	13.300	13.300	8.148	11,136,886
2023-03-15	13.870	14.400	13.870	14.200	8.699	2,386,980
2023-03-14	14.010	14.300	13.870	13.870	8.497	4,302,445
2023-03-13	14.500	14.700	13.850	14.010	8.582	4,887,802
2023-03-12	15.210	15.300	14.000	14.500	8.883	1,271,669
2023-03-09	15.150	15.640	15.150	15.210	9.318	3,458,291
2023-03-08	17.000	17.000	15.000	15.150	9.281	3,129,350
2023-03-07	17.600	17.990	16.250	17.000	10.414	528,181
2023-03-06	17.940	18.240	17.550	17.600	10.782	663,722
2023-03-05	18.000	18.300	17.800	17.940	10.990	27,712
2023-03-02	18.890	18.890	18.000	18.000	11.027	4,128,272
2023-03-01	18.520	18.890	18.010	18.890	11.572	2,252,246
2023-02-28	18.150	18.520	17.800	18.520	11.345	2,962,572
2023-02-27	18.000	18.240	17.680	18.150	11.119	1,047,073
2023-02-26	18.000	18.050	17.800	18.000	11.027	57,616
2023-02-23	18.000	18.050	17.650	18.000	11.027	915,094
2023-02-22	17.990	18.000	17.000	18.000	11.027	1,735,352
2023-02-21	17.990	18.000	17.770	17.990	11.021	2,201,411
2023-02-20	18.140	18.140	17.960	17.990	11.021	352,827
2023-02-19	18.140	18.190	18.000	18.140	11.113	9,666
2023-02-16	18.000	18.220	18.000	18.140	11.113	813,873
2023-02-15	18.050	18.180	17.800	18.000	11.027	842,311
2023-02-14	18.000	18.200	18.000	18.050	11.057	424,072
2023-02-13	18.000	18.210	17.840	18.000	11.027	1,825,334
2023-02-12	18.180	18.500	18.000	18.000	11.027	2,109,301
2023-02-09	18.020	18.550	17.700	18.180	11.137	1,005,089
2023-02-08	18.050	18.100	17.800	18.020	11.039	2,358,295
2023-02-07	17.800	18.190	17.510	18.050	11.057	2,711,458
2023-02-06	17.500	17.850	17.500	17.800	10.904	1,810,513
2023-02-05	17.990	17.990	17.010	17.500	10.720	848,384
2023-02-02	18.000	18.000	17.800	17.990	11.021	7,700,977
2023-02-01	17.900	18.000	17.800	18.000	11.027	2,666,367
2023-01-31	17.750	18.000	17.410	17.900	10.965	4,147,778
2023-01-30	17.000	17.900	17.000	17.750	10.874	3,759,128
2023-01-29	16.200	17.120	16.200	17.000	10.414	658,122

← NewerPage 15 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.