Eastern Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	27.960	27.990	27.580	27.650	26.130	1,299,986
2025-01-19	27.520	28.000	27.520	27.960	26.423	74,818
2025-01-16	28.000	28.180	27.500	27.520	26.007	222,665
2025-01-15	27.520	28.000	27.070	28.000	26.461	1,360,331
2025-01-14	27.700	27.880	27.400	27.520	26.007	1,636,133
2025-01-13	27.800	28.080	27.500	27.700	26.177	648,811
2025-01-12	27.400	28.000	27.000	27.800	26.272	168,465
2025-01-09	27.550	28.000	27.400	27.400	25.894	995,675
2025-01-08	28.020	28.300	24.000	27.550	26.036	1,660,307
2025-01-06	29.230	29.250	28.000	28.020	26.480	806,114
2025-01-05	29.230	29.500	29.150	29.230	27.623	95,532
2025-01-02	29.500	29.690	29.150	29.230	27.623	102,713
2024-12-31	28.890	29.500	28.550	29.500	27.878	344,767
2024-12-30	28.500	29.090	28.500	28.890	27.302	566,166
2024-12-29	29.410	29.450	28.400	28.500	26.933	541,405
2024-12-26	29.400	29.530	29.000	29.410	27.793	65,979
2024-12-25	29.460	29.530	29.000	29.400	27.784	0
2024-12-24	29.530	29.600	29.130	29.460	27.841	97,829
2024-12-23	29.270	29.620	29.210	29.530	27.907	231,470
2024-12-22	29.450	29.850	29.270	29.270	27.661	90,646
2024-12-19	29.880	29.880	29.050	29.450	27.831	1,226,965
2024-12-18	29.560	29.880	29.120	29.880	28.237	181,820
2024-12-17	30.000	30.000	29.400	29.560	27.935	338,168
2024-12-16	29.750	30.000	29.310	30.000	28.351	182,929
2024-12-15	30.000	30.000	29.500	29.750	28.115	67,806
2024-12-12	30.240	30.240	29.500	30.000	28.351	978,493
2024-12-11	29.000	30.240	28.510	30.240	28.578	3,297,090
2024-12-10	29.540	29.540	28.600	29.000	27.406	841,137
2024-12-09	29.340	29.630	28.700	29.540	27.916	3,677,517
2024-12-08	28.900	29.500	28.630	29.340	27.727	362,239
2024-12-05	29.500	30.090	28.400	28.900	27.311	866,503
2024-12-04	30.000	32.000	29.420	29.500	27.878	4,140,347
2024-12-03	29.490	30.000	28.850	30.000	28.351	5,116,342
2024-12-02	27.920	29.490	27.500	29.490	27.869	4,700,814
2024-12-01	27.130	28.000	27.030	27.920	26.385	1,044,588
2024-11-28	27.230	27.600	27.030	27.130	25.639	467,486
2024-11-27	27.440	27.800	27.100	27.230	25.733	1,058,221
2024-11-26	27.000	28.000	26.800	27.440	25.932	630,086
2024-11-25	27.170	27.400	26.800	27.000	25.516	5,542,607
2024-11-24	27.500	27.500	27.020	27.170	25.676	57,180
2024-11-21	27.010	27.500	26.600	27.500	25.988	343,273
2024-11-20	27.460	27.600	27.010	27.010	25.525	592,193
2024-11-19	27.700	27.700	27.170	27.460	25.950	158,816
2024-11-18	27.450	27.700	27.410	27.700	26.177	671,832
2024-11-17	27.400	27.630	27.010	27.450	25.941	467,142
2024-11-14	27.000	27.450	27.000	27.400	25.894	224,880
2024-11-13	27.000	27.330	26.910	27.000	25.516	858,699
2024-11-12	27.370	27.800	26.510	27.000	25.516	724,235
2024-11-11	27.680	27.950	27.320	27.370	25.865	452,539
2024-11-10	28.200	28.250	27.650	27.680	26.158	1,639,440
2024-11-07	28.000	28.200	27.770	28.200	26.650	1,558,563
2024-11-06	27.980	28.330	27.810	28.000	26.461	1,401,237
2024-11-05	27.020	27.980	27.000	27.980	26.442	2,356,383
2024-11-04	27.200	27.350	26.960	27.020	25.535	1,534,414
2024-11-03	27.300	27.390	27.030	27.200	25.705	400,112
2024-10-31	27.500	27.550	27.000	27.300	25.799	1,771,793
2024-10-30	27.780	27.780	27.200	27.500	25.988	1,460,134
2024-10-29	27.500	27.780	27.400	27.780	26.253	2,826,715
2024-10-28	27.500	27.650	27.310	27.500	25.988	835,154
2024-10-27	27.700	27.800	27.410	27.500	25.988	462,770

← NewerPage 8 of 21 · 1,215 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.