Eastern Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	11.170	11.290	10.770	10.770	5.879	2,093,086
2022-04-27	11.300	11.300	11.020	11.170	6.097	413,109
2022-04-26	11.010	11.300	11.010	11.300	6.168	506,603
2022-04-21	11.210	11.400	11.000	11.010	6.010	297,745
2022-04-20	11.200	11.290	11.020	11.210	6.119	1,122,020
2022-04-19	11.190	11.350	11.100	11.200	6.114	733,133
2022-04-18	11.350	11.480	11.050	11.190	6.108	693,927
2022-04-17	11.290	11.500	11.020	11.350	6.196	73,441
2022-04-14	11.300	11.300	11.020	11.290	6.163	1,021,039
2022-04-13	11.300	11.400	11.000	11.300	6.168	1,377,272
2022-04-12	11.600	11.800	11.300	11.300	6.168	974,049
2022-04-11	11.800	11.800	11.600	11.600	6.332	431,204
2022-04-10	11.800	11.900	11.800	11.800	6.441	8,049
2022-04-07	11.980	11.990	11.800	11.800	6.441	1,214,070
2022-04-06	11.810	12.000	11.800	11.980	6.540	595,256
2022-04-05	12.030	12.100	11.750	11.810	6.447	256,222
2022-04-04	12.010	12.200	11.780	12.030	6.567	421,560
2022-04-03	12.010	12.010	11.810	12.010	6.556	34,453
2022-03-31	11.800	12.010	11.800	12.010	6.556	483,527
2022-03-30	12.000	12.100	11.800	11.800	6.441	128,872
2022-03-29	11.750	12.000	11.750	12.000	6.551	329,196
2022-03-28	12.000	12.010	11.750	11.750	6.414	1,434,335
2022-03-27	12.000	12.250	11.670	12.000	6.551	284,803
2022-03-24	11.500	12.000	11.500	12.000	6.551	786,086
2022-03-23	11.440	11.740	11.440	11.500	6.278	2,236,747
2022-03-22	11.500	11.750	11.360	11.440	6.245	2,431,563
2022-03-21	11.250	11.800	11.130	11.500	6.278	1,628,102
2022-03-20	11.250	11.350	11.100	11.250	6.141	8,387
2022-03-17	11.000	11.400	11.000	11.250	6.141	5,455,122
2022-03-16	10.720	11.200	10.720	11.000	6.005	17,945,069
2022-03-15	10.750	11.080	10.660	10.720	5.852	3,336,251
2022-03-14	10.680	10.800	10.660	10.750	5.868	1,894,997
2022-03-13	10.960	11.000	10.600	10.680	5.830	139,595
2022-03-10	11.000	11.080	10.950	10.960	5.983	2,564,844
2022-03-09	11.040	11.160	10.900	11.000	6.005	1,655,679
2022-03-08	11.290	11.290	10.900	11.040	6.026	1,284,526
2022-03-07	11.600	11.600	11.200	11.290	6.163	377,102
2022-03-06	11.650	11.750	11.590	11.600	6.332	159,742
2022-03-03	11.530	11.860	11.530	11.650	6.359	2,585,466
2022-03-02	11.700	11.700	11.260	11.530	6.294	1,144,552
2022-03-01	11.000	11.750	11.000	11.700	6.387	2,066,282
2022-02-28	10.540	11.090	10.500	10.850	5.923	5,292,658
2022-02-27	10.420	10.570	10.400	10.540	5.754	350,955
2022-02-24	10.600	10.600	10.260	10.420	5.688	1,967,140
2022-02-23	10.600	10.630	10.440	10.600	5.786	888,925
2022-02-22	10.450	10.650	10.410	10.600	5.786	637,960
2022-02-21	10.420	10.530	10.410	10.450	5.704	391,799
2022-02-20	10.500	10.510	10.400	10.420	5.688	87,487
2022-02-17	10.500	10.600	10.450	10.500	5.732	926,785
2022-02-16	10.510	10.610	10.500	10.500	5.732	1,736,306
2022-02-15	10.520	10.640	10.500	10.510	5.737	2,592,826
2022-02-14	10.500	10.650	10.400	10.520	5.743	759,983
2022-02-13	10.650	10.740	10.480	10.500	5.732	458,904
2022-02-10	10.500	10.650	10.450	10.650	5.814	1,022,567
2022-02-09	10.550	10.600	10.460	10.500	5.732	1,048,728
2022-02-08	10.550	10.650	10.530	10.550	5.759	513,228
2022-02-07	10.600	10.620	10.510	10.550	5.759	386,576
2022-02-06	10.610	10.650	10.570	10.600	5.786	60,996
2022-02-03	10.600	10.640	10.580	10.610	5.792	1,270,201
2022-02-02	10.600	10.730	10.600	10.600	5.786	1,583,108

← NewerPage 19 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.