Eastern Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	33.800	33.800	33.020	33.020	31.205	400,312
2025-04-17	33.800	33.800	33.160	33.800	31.942	758,083
2025-04-16	33.500	33.980	33.200	33.800	31.942	725,291
2025-04-15	34.000	34.400	33.500	33.500	31.658	450,756
2025-04-14	34.830	34.830	33.800	34.000	32.131	399,603
2025-04-13	33.520	34.850	33.520	34.830	32.915	260,849
2025-04-10	33.600	34.290	33.520	33.520	31.677	376,460
2025-04-09	34.010	34.990	33.060	33.600	31.753	5,152,834
2025-04-08	31.770	34.100	31.770	34.010	32.140	6,849,685
2025-04-07	32.130	32.130	31.200	31.770	30.024	264,604
2025-04-06	32.820	32.820	31.000	32.130	30.364	196,821
2025-04-03	33.250	33.250	32.190	32.820	31.016	230,257
2025-03-27	32.530	33.250	32.190	33.250	31.422	963,894
2025-03-26	32.750	32.750	32.170	32.530	30.742	5,308,444
2025-03-25	32.350	33.000	32.000	32.750	30.950	222,759
2025-03-24	32.270	32.920	32.050	32.350	30.572	895,752
2025-03-23	33.000	33.450	32.170	32.270	30.496	171,414
2025-03-20	31.000	33.000	30.750	33.000	31.186	1,294,079
2025-03-19	31.250	31.250	30.610	31.000	29.296	724,644
2025-03-18	30.880	31.250	30.520	31.250	29.532	1,416,466
2025-03-17	30.250	30.880	30.250	30.880	29.182	160,167
2025-03-16	31.110	31.170	30.250	30.250	28.587	303,715
2025-03-13	30.700	31.110	30.500	31.110	29.400	4,270,168
2025-03-12	30.700	30.980	30.500	30.700	29.012	3,656,788
2025-03-11	30.700	30.880	30.000	30.700	29.012	3,645,856
2025-03-10	30.650	31.000	30.450	30.700	29.012	3,991,347
2025-03-09	31.250	31.550	30.550	30.650	28.965	117,487
2025-03-06	31.490	31.500	31.030	31.250	29.532	6,481,028
2025-03-05	30.800	31.490	30.650	31.490	29.759	163,194
2025-03-04	31.010	31.500	30.700	30.800	29.107	581,733
2025-03-03	31.200	31.700	30.560	31.010	29.305	636,564
2025-03-02	31.000	32.000	31.000	31.200	29.485	674,482
2025-02-27	31.500	31.500	30.850	31.000	29.296	3,593,226
2025-02-26	31.300	31.500	31.010	31.500	29.768	1,268,919
2025-02-25	31.300	31.500	31.000	31.300	29.579	1,147,796
2025-02-24	31.260	31.300	30.880	31.300	29.579	3,497,790
2025-02-23	31.200	31.590	30.770	31.260	29.542	207,060
2025-02-20	31.000	31.320	30.700	31.200	29.485	3,769,226
2025-02-19	31.000	31.030	30.500	31.000	29.296	1,062,993
2025-02-18	31.000	31.170	30.510	31.000	29.296	431,360
2025-02-17	31.910	31.970	30.850	31.000	29.296	3,556,946
2025-02-16	31.550	32.000	31.060	31.910	30.156	209,210
2025-02-13	29.920	31.700	29.900	31.550	29.816	3,077,404
2025-02-12	29.930	29.930	29.060	29.920	28.275	251,213
2025-02-11	30.000	30.220	29.260	29.930	28.285	1,738,143
2025-02-10	30.450	30.450	29.850	30.000	28.351	555,380
2025-02-09	29.950	30.950	29.060	30.450	28.776	824,024
2025-02-06	28.100	30.130	27.900	29.950	28.304	923,085
2025-02-05	27.900	28.260	27.860	28.100	26.555	375,988
2025-02-04	28.400	28.400	27.900	27.900	26.366	672,991
2025-02-03	28.510	29.000	27.910	28.400	26.839	553,964
2025-02-02	29.130	29.690	28.500	28.510	26.943	356,853
2025-01-30	28.800	29.330	28.560	29.130	27.529	566,507
2025-01-29	28.400	28.800	28.200	28.800	27.217	394,277
2025-01-28	28.410	28.900	28.350	28.400	26.839	711,503
2025-01-27	28.150	28.670	28.100	28.410	26.848	149,754
2025-01-26	28.750	28.900	28.060	28.150	26.603	173,388
2025-01-23	27.750	30.200	27.710	28.750	27.170	498,167
2025-01-22	27.940	27.980	27.700	27.750	26.225	2,313,238
2025-01-21	27.650	27.940	27.010	27.940	26.404	1,614,157

← NewerPage 7 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.