Eastern Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	29.290	29.300	28.110	28.430	28.430	593,094
2026-10-15	27.760	29.320	27.760	29.300	29.300	2,405,260
2026-10-14	27.600	27.950	27.260	27.770	27.770	852,546
2026-10-13	27.500	27.720	27.010	27.590	27.590	1,303,492
2026-10-12	28.150	28.300	27.160	27.340	27.340	1,784,103
2026-10-11	28.350	28.550	28.060	28.110	28.110	648,771
2026-10-07	29.010	29.180	28.210	28.210	28.210	1,401,109
2026-10-06	29.030	29.690	28.670	29.000	29.000	2,176,989
2026-10-05	29.500	29.600	28.600	29.020	29.020	2,131,412
2026-10-04	30.000	30.000	29.300	29.400	29.400	1,251,137
2026-10-01	28.850	29.470	28.420	29.470	29.470	1,374,355
2026-09-30	28.990	29.500	27.910	28.510	28.510	2,887,843
2026-09-29	30.000	30.280	28.500	28.650	28.650	1,702,454
2026-09-28	30.590	30.940	29.550	29.900	29.900	1,592,802
2026-09-27	31.700	31.880	30.520	30.520	30.520	307,338
2026-09-24	31.770	32.150	30.590	31.680	31.680	1,372,777
2026-09-23	31.700	32.440	31.600	31.740	31.740	555,396
2026-09-22	31.990	32.000	31.510	31.780	31.780	558,377
2026-09-21	32.150	32.550	31.310	31.950	31.950	2,771,689
2026-09-20	32.300	32.790	32.010	32.050	32.050	1,198,321
2026-09-17	32.490	33.190	32.020	32.020	32.020	1,591,244
2026-09-16	33.550	33.750	32.000	32.550	32.550	3,248,367
2026-09-15	33.200	34.090	33.200	33.220	33.220	1,677,537
2026-09-14	34.400	34.640	33.040	33.100	33.100	1,205,369
2026-09-13	34.950	34.950	34.290	34.290	34.290	364,864
2026-09-10	35.430	35.430	34.600	34.800	34.800	1,477,393
2026-09-09	35.500	35.600	34.900	35.400	35.400	3,516,800
2026-09-08	36.100	36.250	35.190	35.350	35.350	1,103,600
2026-09-07	36.200	36.390	35.790	36.100	36.100	778,791
2026-09-06	36.140	36.480	35.890	36.160	36.160	395,755
2026-09-03	35.800	36.200	35.710	36.030	36.030	1,144,854
2026-09-02	36.170	36.400	35.760	35.760	35.760	509,166
2026-09-01	35.800	36.260	35.310	36.170	36.170	1,193,240
2026-08-31	35.290	36.290	35.100	35.800	35.800	9,818,946
2026-08-30	35.160	35.350	35.070	35.070	35.070	258,500
2026-08-26	35.600	35.600	35.140	35.150	35.150	1,771,898
2026-08-25	35.940	35.940	35.000	35.400	35.400	9,077,233
2026-08-24	36.400	36.490	35.800	35.800	35.800	1,144,995
2026-08-23	36.100	36.400	36.070	36.400	36.400	318,153
2026-08-20	36.000	36.270	36.000	36.020	36.020	688,471
2026-08-19	36.400	36.700	36.000	36.000	36.000	717,331
2026-08-18	36.660	36.780	36.350	36.400	36.400	761,656
2026-08-17	36.690	37.100	36.570	36.660	36.660	1,196,808
2026-08-16	36.260	36.700	36.260	36.690	36.690	532,724
2026-08-13	36.300	36.630	36.180	36.260	36.260	966,862
2026-08-12	36.200	36.540	36.200	36.300	36.300	555,252
2026-08-11	36.440	36.640	36.100	36.200	36.200	1,084,283
2026-08-10	37.060	37.200	36.400	36.440	36.440	1,063,342
2026-08-09	36.700	37.240	36.600	37.060	37.060	741,737
2026-08-06	36.250	36.700	36.250	36.700	36.700	462,948
2026-08-05	36.110	36.720	36.110	36.250	36.250	1,948,589
2026-08-04	36.420	36.700	36.110	36.110	36.110	1,008,069
2026-08-03	36.430	36.720	36.400	36.420	36.420	937,125
2026-08-02	36.400	36.800	36.220	36.430	36.430	763,779
2026-07-30	36.690	36.690	36.100	36.400	36.400	1,914,080
2026-07-29	36.150	36.800	36.100	36.760	36.760	9,683,447
2026-07-28	36.370	36.460	36.010	36.150	36.150	710,269
2026-07-27	36.820	37.070	36.110	36.370	36.370	1,509,024
2026-07-26	37.490	37.580	36.820	36.820	36.820	373,200
2026-07-22	37.470	37.610	37.220	37.490	37.490	1,381,865

Page 1 of 21 · 1,214 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.