Eastern Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	16.750	16.970	16.200	16.200	9.924	1,333,775
2023-01-24	16.800	17.050	16.150	16.750	10.261	1,111,979
2023-01-23	16.950	17.300	16.710	16.800	10.292	1,062,645
2023-01-22	17.280	17.280	16.850	16.950	10.384	50,639
2023-01-19	17.350	17.700	16.800	17.280	10.586	731,548
2023-01-18	17.460	17.890	16.850	17.350	10.629	900,045
2023-01-17	16.850	17.480	16.500	17.460	10.696	1,952,064
2023-01-16	15.790	16.850	15.500	16.850	10.322	1,912,975
2023-01-15	15.980	16.040	15.360	15.790	9.673	520,630
2023-01-12	15.750	16.000	14.910	15.980	9.789	3,723,376
2023-01-11	15.380	15.930	15.130	15.750	9.648	1,850,089
2023-01-10	16.350	16.400	15.110	15.380	9.422	1,725,884
2023-01-09	16.240	16.950	15.900	16.350	10.016	1,904,876
2023-01-05	14.210	16.240	14.210	16.240	9.949	1,520,184
2023-01-04	14.180	14.500	13.720	14.210	8.705	927,701
2023-01-03	14.410	14.500	14.000	14.180	8.687	674,067
2023-01-02	14.310	14.500	14.110	14.410	8.827	743,225
2022-12-29	14.200	14.310	14.000	14.310	8.766	618,797
2022-12-28	14.200	14.250	13.710	14.200	8.699	895,397
2022-12-27	14.200	14.270	14.060	14.200	8.699	1,035,930
2022-12-26	14.210	14.370	14.000	14.200	8.699	408,057
2022-12-25	14.500	14.500	14.000	14.210	8.705	316,722
2022-12-22	15.020	15.090	14.480	14.500	8.883	675,897
2022-12-21	15.060	15.150	14.780	15.020	9.201	1,173,256
2022-12-20	14.710	15.480	14.710	15.060	9.226	1,230,029
2022-12-19	14.920	15.150	14.710	14.710	9.011	1,664,902
2022-12-18	15.000	15.240	14.400	14.920	9.140	267,544
2022-12-15	14.210	15.350	14.210	15.000	9.189	3,179,648
2022-12-14	14.790	14.790	14.100	14.210	8.705	2,822,966
2022-12-13	13.670	14.800	13.530	14.800	9.066	2,208,910
2022-12-12	13.490	13.750	13.320	13.670	8.374	1,558,148
2022-12-11	13.990	13.990	13.320	13.490	8.264	690,175
2022-12-08	13.880	13.990	13.550	13.990	8.570	3,728,601
2022-12-07	13.270	13.920	13.210	13.880	8.503	3,055,637
2022-12-06	13.500	13.640	13.210	13.270	8.129	1,089,026
2022-12-05	13.600	13.790	13.370	13.500	8.270	1,464,149
2022-12-04	13.750	13.750	13.260	13.600	8.331	1,191,580
2022-12-01	12.910	13.750	12.910	13.750	8.423	1,837,254
2022-11-30	13.900	13.950	12.910	12.910	7.909	4,529,386
2022-11-29	13.850	13.900	13.660	13.900	8.515	2,255,180
2022-11-28	13.870	13.950	13.500	13.850	8.484	1,506,640
2022-11-27	13.870	13.900	13.610	13.870	8.497	678,431
2022-11-24	13.800	13.990	13.550	13.870	8.497	1,412,965
2022-11-23	13.900	14.000	13.550	13.800	8.454	1,827,017
2022-11-22	13.590	14.100	13.420	13.900	8.515	3,806,990
2022-11-21	14.690	14.690	13.000	13.590	8.325	2,921,762
2022-11-20	14.600	14.850	14.220	14.690	8.019	1,236,188
2022-11-17	13.590	14.600	13.590	14.600	7.970	2,524,994
2022-11-16	13.250	13.590	13.150	13.590	7.418	759,233
2022-11-15	13.360	13.420	13.010	13.250	7.233	795,629
2022-11-14	12.900	13.590	12.810	13.360	7.293	3,243,126
2022-11-13	12.850	13.000	12.800	12.900	7.042	1,046,672
2022-11-10	13.410	13.410	12.500	12.850	7.014	1,089,430
2022-11-09	11.600	13.410	11.530	13.410	7.320	3,144,194
2022-11-08	11.710	11.710	11.550	11.600	6.332	2,361,797
2022-11-07	11.490	11.710	11.460	11.710	6.392	1,878,038
2022-11-06	11.560	11.590	11.450	11.490	6.272	122,490
2022-11-03	11.550	11.600	11.410	11.560	6.310	831,864
2022-11-02	11.590	11.600	11.400	11.550	6.305	1,106,499
2022-11-01	11.890	11.890	11.510	11.590	6.327	2,151,945

← NewerPage 16 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.