Eastern Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	40.290	40.400	39.050	39.900	38.881	638,841
2026-04-19	39.870	40.500	39.230	40.290	39.261	2,212,776
2026-04-16	38.000	39.870	37.650	39.870	38.852	10,550,791
2026-04-15	38.000	38.580	37.610	38.000	37.029	1,996,301
2026-04-14	38.200	38.750	38.000	38.000	37.029	1,518,830
2026-04-09	37.170	38.430	36.760	38.200	37.224	1,665,719
2026-04-08	35.990	37.290	35.990	37.170	36.221	1,784,481
2026-04-07	36.450	36.700	35.770	35.990	35.071	862,555
2026-04-06	35.770	36.800	35.770	36.450	35.519	1,098,738
2026-04-05	35.500	35.800	35.310	35.770	34.856	808,836
2026-04-02	35.590	35.590	35.130	35.500	34.593	695,717
2026-04-01	34.850	35.600	34.850	35.600	34.691	1,334,317
2026-03-31	35.590	35.800	34.830	34.850	33.960	3,396,446
2026-03-30	36.750	36.960	35.160	35.590	34.681	2,307,946
2026-03-29	37.480	37.480	36.500	36.750	35.811	252,217
2026-03-26	37.700	38.000	37.240	37.500	36.542	716,020
2026-03-25	36.410	37.700	36.410	37.700	36.737	2,459,886
2026-03-24	35.890	37.000	35.520	36.410	35.480	11,179,204
2026-03-18	37.320	37.740	35.890	35.890	34.973	50,960,022
2026-03-17	37.100	37.590	37.000	37.320	36.367	1,794,428
2026-03-16	37.000	37.290	36.570	37.100	36.152	480,943
2026-03-15	37.110	37.440	36.750	37.000	36.055	122,147
2026-03-12	35.000	38.010	35.000	37.110	36.162	441,025
2026-03-11	37.850	38.240	35.000	35.000	34.106	1,072,725
2026-03-10	37.590	38.000	37.590	37.850	36.883	480,933
2026-03-09	37.890	38.200	37.410	37.590	36.630	1,513,573
2026-03-08	38.350	38.880	37.750	37.890	36.922	502,246
2026-03-05	37.850	39.590	37.850	38.350	37.370	1,599,086
2026-03-04	39.290	39.480	37.850	37.850	36.883	1,075,881
2026-03-03	39.990	39.990	38.600	39.290	38.286	399,058
2026-03-02	40.500	40.850	39.900	39.990	38.969	519,354
2026-03-01	41.000	41.000	37.510	40.500	39.466	1,209,932
2026-02-26	42.800	42.800	40.250	41.000	39.953	7,288,134
2026-02-25	40.890	42.800	39.500	42.800	41.707	1,298,871
2026-02-24	40.300	40.890	39.520	40.890	39.846	847,900
2026-02-23	39.510	40.300	39.260	40.300	39.271	574,500
2026-02-22	40.040	40.570	38.930	39.510	38.501	620,365
2026-02-19	41.190	41.280	39.800	40.040	39.017	407,687
2026-02-18	40.970	41.290	40.400	41.190	40.138	1,327,390
2026-02-17	41.480	41.500	40.800	40.970	39.924	361,132
2026-02-16	40.550	41.950	40.250	41.480	40.421	1,379,179
2026-02-15	40.660	40.870	40.090	40.550	39.514	659,729
2026-02-12	40.000	40.680	39.500	40.660	39.621	1,614,568
2026-02-11	40.700	41.000	39.900	40.000	38.978	1,716,440
2026-02-10	41.110	42.200	40.540	40.700	39.660	760,193
2026-02-09	40.020	41.500	40.000	41.110	40.060	974,321
2026-02-08	41.300	41.490	39.850	40.020	38.998	643,299
2026-02-05	41.000	41.490	39.620	41.300	40.245	781,524
2026-02-04	40.700	41.000	40.200	41.000	39.953	1,335,683
2026-02-03	39.830	40.840	39.830	40.700	39.660	1,126,176
2026-02-02	38.000	40.000	38.000	39.830	38.813	11,302,310
2026-02-01	37.800	38.280	37.120	38.000	37.029	1,057,815
2026-01-28	37.000	37.900	36.720	37.800	36.835	1,085,316
2026-01-27	38.000	38.000	37.000	37.000	36.055	2,617,222
2026-01-26	37.000	38.000	36.150	38.000	37.029	1,460,016
2026-01-25	37.700	37.900	36.610	37.000	36.055	910,084
2026-01-22	37.430	38.000	37.260	37.700	36.737	2,176,219
2026-01-21	37.700	37.890	37.020	37.430	36.474	1,647,036
2026-01-20	37.500	38.490	37.500	37.700	36.737	2,195,547
2026-01-19	36.990	37.670	36.410	37.500	36.542	1,114,593

← NewerPage 3 of 5 · 244 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.