Eastnine AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	44.045	44.205	43.525	43.770	41.294	8,283
2024-08-21	43.655	43.975	43.520	43.800	41.322	20,534
2024-08-20	44.500	44.500	43.600	43.655	41.186	22,435
2024-08-19	43.500	44.495	43.450	43.780	41.304	42,279
2024-08-16	43.495	43.500	43.165	43.470	41.011	53,237
2024-08-15	43.430	43.930	42.975	43.545	41.082	11,400
2024-08-14	42.845	43.500	42.845	43.435	40.978	11,301
2024-08-13	43.080	43.115	42.670	42.820	40.398	44,412
2024-08-12	42.805	43.240	42.670	42.950	40.520	31,753
2024-08-09	42.410	43.045	42.410	42.800	40.379	72,756
2024-08-08	42.500	42.825	42.265	42.410	40.011	8,480
2024-08-07	42.260	42.845	42.260	42.500	40.096	27,336
2024-08-06	42.425	42.800	41.840	42.260	39.870	19,887
2024-08-05	42.915	42.915	40.750	42.400	40.002	42,507
2024-08-02	44.890	44.890	43.000	43.550	41.087	44,120
2024-08-01	44.245	45.295	43.750	43.895	41.412	21,715
2024-07-31	43.665	44.715	43.660	44.240	41.738	22,173
2024-07-30	43.285	43.925	43.120	43.660	41.190	9,875
2024-07-29	43.150	43.540	42.990	43.285	40.837	37,460
2024-07-26	43.845	43.845	43.025	43.150	40.709	13,165
2024-07-25	42.800	43.640	42.000	43.640	41.171	20,027
2024-07-24	44.290	44.480	43.210	43.500	41.039	38,162
2024-07-23	44.685	44.685	44.130	44.285	41.780	15,639
2024-07-22	44.755	44.980	44.550	44.680	42.153	14,197
2024-07-19	45.330	45.330	44.560	44.750	42.219	18,351
2024-07-18	44.805	45.475	44.805	45.330	42.766	23,577
2024-07-17	45.870	46.105	44.710	45.510	42.936	23,938
2024-07-16	45.595	46.080	45.355	45.870	43.275	17,802
2024-07-15	45.500	45.940	45.290	45.600	43.021	21,404
2024-07-12	45.495	45.795	45.175	45.680	43.096	22,089
2024-07-11	45.000	45.390	44.610	45.380	42.813	67,701
2024-07-10	45.000	45.000	44.000	44.840	42.304	49,883
2024-07-09	44.680	45.000	44.680	44.860	42.322	32,433
2024-07-08	44.600	44.935	44.335	44.680	42.153	26,927
2024-07-05	44.195	45.000	43.515	44.600	42.077	35,125
2024-07-04	44.310	44.825	43.945	44.205	41.704	54,244
2024-07-03	44.200	44.320	43.560	44.300	41.794	20,972
2024-07-02	43.350	44.150	43.350	43.995	41.506	11,128
2024-07-01	44.165	44.320	43.000	43.900	41.417	59,874
2024-06-28	43.900	44.450	43.900	44.160	41.662	7,320
2024-06-27	43.235	43.900	43.000	43.900	41.417	16,266
2024-06-26	43.005	43.745	42.900	43.235	40.789	21,871
2024-06-25	43.600	43.650	43.015	43.450	40.992	10,597
2024-06-24	43.800	43.800	42.550	43.600	41.134	56,732
2024-06-20	43.450	44.150	43.150	44.000	41.511	28,366
2024-06-19	43.500	43.750	43.050	43.300	40.851	122,334
2024-06-18	45.250	45.250	43.250	43.500	41.039	16,144
2024-06-17	44.150	44.150	43.250	43.500	41.039	21,395
2024-06-14	44.800	44.950	43.950	44.150	41.653	46,478
2024-06-13	45.100	45.150	44.250	44.850	42.313	35,988
2024-06-12	43.600	45.400	43.150	45.150	42.596	51,999
2024-06-11	43.850	44.850	43.200	43.650	41.181	143,395
2024-06-10	43.850	44.150	43.100	43.450	40.992	32,389
2024-06-07	45.450	45.500	43.500	44.300	41.794	135,400
2024-06-05	44.500	45.500	44.500	45.200	42.643	34,888
2024-06-04	43.950	44.500	43.800	44.450	41.936	98,179
2024-06-03	42.300	44.100	42.300	43.950	41.464	211,369
2024-05-31	41.900	42.000	41.400	42.000	39.624	32,827
2024-05-30	42.400	42.400	41.200	41.900	39.530	22,052
2024-05-29	41.600	42.150	41.300	41.450	39.105	52,862

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.3200 SEK
2026-04-30	0.3200 SEK
2026-01-19	0.3000 SEK
2025-11-10	0.3000 SEK
2025-08-25	0.3000 SEK
2025-04-30	0.3000 SEK
2025-01-20	0.2900 SEK
2024-11-11	0.2900 SEK
2024-08-26	0.2900 SEK
2024-04-26	1.1600 SEK
2024-01-22	0.8500 SEK
2023-11-13	0.8500 SEK
2023-08-21	0.8500 SEK
2023-05-04	0.8500 SEK
2023-04-27	3.4000 SEK
2023-01-23	0.7500 SEK
2022-11-14	0.7500 SEK
2022-08-15	0.7500 SEK
2022-04-27	0.7500 SEK
2022-01-31	0.7500 SEK
2021-11-15	0.7500 SEK
2021-08-16	0.7500 SEK
2021-05-06	0.7500 SEK
2020-11-13	1.3500 SEK
2020-05-13	1.3500 SEK
2019-11-15	1.1500 SEK
2019-10-25	4.2000 SEK
2019-05-16	1.1500 SEK
2019-04-23	4.2000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.