Eastnine AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 41.900 | 42.400 | 41.600 | 41.850 | 39.483 | 46,798 |
| 2024-05-27 | 41.050 | 42.000 | 41.050 | 41.500 | 39.153 | 64,847 |
| 2024-05-24 | 41.200 | 41.450 | 40.900 | 41.050 | 38.728 | 31,743 |
| 2024-05-23 | 42.700 | 42.700 | 41.200 | 41.200 | 38.869 | 28,304 |
| 2024-05-22 | 41.600 | 42.250 | 41.000 | 41.850 | 39.483 | 90,718 |
| 2024-05-21 | 41.950 | 42.000 | 41.200 | 41.600 | 39.247 | 19,848 |
| 2024-05-20 | 42.200 | 42.260 | 41.700 | 41.980 | 39.605 | 30,116 |
| 2024-05-17 | 42.195 | 42.545 | 41.280 | 42.230 | 39.841 | 94,585 |
| 2024-05-16 | 41.025 | 43.000 | 41.000 | 42.200 | 39.813 | 54,678 |
| 2024-05-15 | 41.200 | 41.255 | 40.600 | 41.035 | 38.714 | 43,062 |
| 2024-05-14 | 41.005 | 41.970 | 40.835 | 41.200 | 38.869 | 35,378 |
| 2024-05-13 | 40.265 | 42.980 | 40.265 | 41.530 | 39.181 | 20,038 |
| 2024-05-10 | 164.20 | 166.00 | 164.20 | 165.60 | 39.058 | 32,176 |
| 2024-05-08 | 165.00 | 166.20 | 163.60 | 164.00 | 38.681 | 38,920 |
| 2024-05-07 | 162.20 | 166.80 | 162.20 | 164.40 | 38.775 | 59,848 |
| 2024-05-06 | 162.40 | 163.60 | 160.00 | 162.00 | 38.209 | 50,980 |
| 2024-05-03 | 164.60 | 164.60 | 161.20 | 162.40 | 38.303 | 58,768 |
| 2024-05-02 | 162.20 | 165.80 | 161.40 | 163.00 | 38.445 | 87,644 |
| 2024-04-30 | 163.20 | 165.60 | 163.00 | 165.60 | 39.058 | 49,548 |
| 2024-04-29 | 166.00 | 166.60 | 163.20 | 165.60 | 39.058 | 53,760 |
| 2024-04-26 | 164.20 | 166.40 | 164.20 | 166.00 | 39.153 | 16,660 |
| 2024-04-25 | 167.80 | 167.80 | 164.20 | 164.20 | 38.454 | 62,596 |
| 2024-04-24 | 170.00 | 170.60 | 167.00 | 167.80 | 39.297 | 23,212 |
| 2024-04-23 | 171.00 | 171.00 | 168.40 | 170.00 | 39.813 | 14,196 |
| 2024-04-22 | 169.80 | 170.80 | 167.20 | 170.80 | 40.000 | 8,980 |
| 2024-04-19 | 169.80 | 169.80 | 168.20 | 169.80 | 39.766 | 8,620 |
| 2024-04-18 | 170.00 | 171.80 | 168.00 | 169.80 | 39.766 | 34,148 |
| 2024-04-17 | 172.40 | 172.40 | 169.80 | 170.00 | 39.813 | 4,984 |
| 2024-04-16 | 171.60 | 171.60 | 168.40 | 171.00 | 40.047 | 11,444 |
| 2024-04-15 | 171.40 | 172.60 | 167.20 | 169.80 | 39.766 | 21,972 |
| 2024-04-12 | 170.40 | 172.60 | 169.60 | 170.60 | 39.953 | 46,816 |
| 2024-04-11 | 169.00 | 169.40 | 167.60 | 169.20 | 39.625 | 44,872 |
| 2024-04-10 | 173.40 | 173.40 | 169.60 | 169.60 | 39.719 | 69,216 |
| 2024-04-09 | 177.40 | 177.80 | 172.40 | 173.60 | 40.656 | 21,568 |
| 2024-04-08 | 177.00 | 177.80 | 175.60 | 176.00 | 41.218 | 10,744 |
| 2024-04-05 | 176.40 | 177.40 | 174.80 | 177.00 | 41.452 | 23,240 |
| 2024-04-04 | 177.80 | 177.80 | 176.00 | 176.00 | 41.218 | 7,480 |
| 2024-04-03 | 178.60 | 179.00 | 175.80 | 176.00 | 41.218 | 17,572 |
| 2024-04-02 | 178.00 | 180.20 | 177.20 | 177.80 | 41.639 | 14,408 |
| 2024-03-28 | 176.40 | 178.40 | 176.40 | 178.00 | 41.686 | 9,524 |
| 2024-03-27 | 174.80 | 176.20 | 173.00 | 176.00 | 41.218 | 38,472 |
| 2024-03-26 | 172.60 | 173.60 | 171.40 | 173.00 | 40.515 | 19,728 |
| 2024-03-25 | 171.20 | 173.60 | 170.60 | 172.00 | 40.281 | 22,448 |
| 2024-03-22 | 171.40 | 173.00 | 169.60 | 171.20 | 40.094 | 19,024 |
| 2024-03-21 | 166.80 | 172.00 | 166.80 | 171.40 | 40.141 | 38,440 |
| 2024-03-20 | 165.40 | 166.80 | 164.40 | 166.60 | 39.016 | 26,832 |
| 2024-03-19 | 165.00 | 165.60 | 163.20 | 165.40 | 38.735 | 21,252 |
| 2024-03-18 | 163.00 | 164.60 | 162.00 | 164.60 | 38.548 | 28,604 |
| 2024-03-15 | 162.20 | 164.20 | 161.60 | 163.00 | 38.173 | 33,604 |
| 2024-03-14 | 163.00 | 165.00 | 162.20 | 162.40 | 38.033 | 30,776 |
| 2024-03-13 | 162.40 | 163.40 | 161.40 | 163.40 | 38.267 | 18,944 |
| 2024-03-12 | 161.40 | 162.80 | 161.40 | 162.40 | 38.033 | 38,100 |
| 2024-03-11 | 159.20 | 162.40 | 159.20 | 161.40 | 37.799 | 27,852 |
| 2024-03-08 | 158.60 | 160.00 | 157.40 | 159.20 | 37.283 | 76,620 |
| 2024-03-07 | 158.80 | 160.00 | 157.60 | 158.60 | 37.143 | 29,548 |
| 2024-03-06 | 159.20 | 160.80 | 158.20 | 158.80 | 37.190 | 38,960 |
| 2024-03-05 | 162.80 | 162.80 | 158.20 | 159.20 | 37.283 | 43,140 |
| 2024-03-04 | 164.20 | 164.20 | 162.00 | 163.00 | 38.173 | 18,008 |
| 2024-03-01 | 165.60 | 165.60 | 161.20 | 164.00 | 38.408 | 44,268 |
| 2024-02-29 | 165.60 | 165.80 | 164.20 | 164.80 | 38.595 | 23,820 |
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.