Eastern Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	10.600	10.730	10.600	10.600	5.786	1,583,108
2022-02-01	10.390	10.750	10.390	10.600	5.786	750,180
2022-01-31	10.410	10.500	10.360	10.390	5.672	763,400
2022-01-30	10.400	10.590	10.400	10.410	5.683	97,796
2022-01-26	10.610	10.660	10.400	10.400	5.677	1,019,341
2022-01-25	10.690	10.720	10.560	10.610	5.792	729,607
2022-01-24	10.580	10.700	10.580	10.690	5.835	1,901,040
2022-01-23	10.800	10.800	10.560	10.580	5.775	211,359
2022-01-20	10.800	10.800	10.700	10.800	5.895	329,322
2022-01-19	10.800	10.800	10.730	10.800	5.895	722,518
2022-01-18	10.800	10.900	10.700	10.800	5.895	1,955,524
2022-01-17	10.610	10.800	10.610	10.800	5.895	324,827
2022-01-16	10.800	10.800	10.600	10.610	5.792	135,800
2022-01-13	10.850	10.880	10.650	10.800	5.895	1,139,088
2022-01-12	10.800	10.950	10.700	10.850	5.923	1,489,387
2022-01-11	10.930	10.980	10.700	10.800	5.895	953,722
2022-01-10	10.890	11.040	10.810	10.930	5.966	725,216
2022-01-09	10.780	10.980	10.700	10.890	5.945	181,510
2022-01-05	10.600	10.830	10.600	10.780	5.885	501,189
2022-01-04	10.650	10.730	10.550	10.600	5.786	1,210,215
2022-01-03	10.650	10.700	10.630	10.650	5.814	1,754,131
2022-01-02	10.720	10.720	10.600	10.650	5.814	169,295
2021-12-30	10.550	10.740	10.540	10.720	5.852	594,090
2021-12-29	10.620	10.740	10.540	10.550	5.759	354,257
2021-12-28	10.460	10.750	10.340	10.620	5.797	120,878
2021-12-27	10.690	10.700	10.400	10.460	5.710	420,597
2021-12-26	10.800	10.800	10.670	10.690	5.835	89,997
2021-12-23	10.670	10.830	10.650	10.800	5.895	849,650
2021-12-22	10.800	10.800	10.650	10.670	5.825	820,469
2021-12-21	10.750	10.830	10.710	10.800	5.895	1,221,368
2021-12-20	10.790	10.830	10.700	10.750	5.868	1,247,042
2021-12-19	10.800	10.870	10.750	10.790	5.890	84,360
2021-12-16	10.810	10.880	10.750	10.800	5.895	2,021,063
2021-12-15	10.830	10.900	10.770	10.810	5.901	2,470,733
2021-12-14	10.810	10.980	10.720	10.830	5.912	1,734,813
2021-12-13	10.800	10.900	10.780	10.810	5.901	2,781,416
2021-12-12	10.810	11.100	10.790	10.800	5.895	352,852
2021-12-09	10.810	10.860	10.800	10.810	5.901	10,090,885
2021-12-08	11.440	11.440	10.700	10.810	5.901	2,887,989
2021-12-07	11.370	11.500	11.220	11.440	6.245	3,401,796
2021-12-06	11.110	11.400	11.090	11.370	6.207	1,780,331
2021-12-05	11.300	11.300	11.100	11.110	6.065	2,141,234
2021-12-02	11.280	11.460	11.150	11.300	6.168	836,260
2021-12-01	11.190	11.280	11.000	11.280	6.157	1,633,700
2021-11-30	10.700	11.190	10.700	11.190	6.108	9,868,199
2021-11-29	11.900	11.900	10.500	10.700	5.841	4,560,462
2021-11-28	11.950	12.000	11.750	11.900	6.168	1,063,211
2021-11-25	11.920	12.150	11.920	11.950	6.194	1,909,474
2021-11-24	11.910	12.100	11.870	11.920	6.179	456,709
2021-11-23	12.000	12.000	11.860	11.910	6.174	2,486,474
2021-11-22	12.000	12.190	11.920	12.000	6.220	11,958,561
2021-11-21	11.890	12.000	11.890	12.000	6.220	530,266
2021-11-18	11.890	11.930	11.800	11.890	6.163	2,129,058
2021-11-17	11.770	11.970	11.740	11.890	6.163	1,422,014
2021-11-16	11.850	11.900	11.770	11.770	6.101	2,996,781
2021-11-15	11.800	12.050	11.700	11.850	6.142	1,559,847
2021-11-14	11.790	11.990	11.700	11.800	6.117	483,324
2021-11-11	11.770	11.860	11.750	11.790	6.111	997,081
2021-11-10	11.750	11.850	11.700	11.770	6.101	260,847
2021-11-09	11.650	11.890	11.610	11.750	6.091	1,148,957

← NewerPage 20 of 21 · 1,217 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.