Eastnine AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	167.00	167.00	165.00	165.60	38.782	6,108
2024-02-27	167.00	167.40	165.60	166.60	39.016	8,668
2024-02-26	165.00	167.20	164.80	166.60	39.016	15,444
2024-02-23	164.40	165.20	163.40	165.00	38.642	53,164
2024-02-22	165.60	166.40	164.00	164.40	38.501	61,648
2024-02-21	167.00	167.00	164.80	165.00	38.642	72,036
2024-02-20	165.40	167.60	165.00	166.60	39.016	25,508
2024-02-19	164.80	166.80	164.80	165.80	38.829	9,420
2024-02-16	163.60	167.20	163.60	164.80	38.595	28,300
2024-02-15	163.80	165.20	163.40	164.40	38.501	38,936
2024-02-14	164.20	165.80	163.20	163.80	38.361	18,648
2024-02-13	165.20	166.80	162.80	164.20	38.454	21,716
2024-02-12	165.40	166.80	164.00	165.20	38.689	42,460
2024-02-09	165.00	165.80	163.20	165.00	38.642	59,524
2024-02-08	165.40	166.60	163.20	165.00	38.642	25,156
2024-02-07	167.00	167.60	162.80	166.00	38.876	38,104
2024-02-06	166.60	168.60	163.20	167.00	39.110	105,044
2024-02-05	166.60	168.60	166.00	166.60	39.016	34,912
2024-02-02	168.80	168.80	166.40	166.40	38.970	33,688
2024-02-01	167.60	169.00	166.40	166.60	39.016	28,504
2024-01-31	165.20	167.60	162.80	167.60	39.251	30,660
2024-01-30	169.60	169.80	164.80	165.60	38.782	40,380
2024-01-29	163.00	169.20	162.80	167.80	39.297	43,924
2024-01-26	163.20	164.60	162.20	163.80	38.361	14,468
2024-01-25	161.20	164.00	161.20	163.20	38.220	11,908
2024-01-24	163.20	164.60	161.80	164.40	38.501	19,424
2024-01-23	169.80	169.80	163.20	163.20	38.220	19,388
2024-01-22	163.40	166.20	163.20	163.80	38.361	28,876
2024-01-19	166.80	166.80	163.80	163.80	38.162	18,708
2024-01-18	166.40	168.60	163.20	166.80	38.861	19,828
2024-01-17	168.80	169.00	164.40	166.40	38.767	39,444
2024-01-16	169.80	170.00	168.20	168.80	39.327	15,396
2024-01-15	171.80	174.20	169.80	169.80	39.559	20,248
2024-01-12	171.80	172.20	170.60	171.80	40.025	43,488
2024-01-11	173.00	174.40	170.60	171.80	40.025	21,884
2024-01-10	169.80	172.20	169.60	171.60	39.979	63,812
2024-01-09	167.60	170.00	166.00	168.00	39.140	122,532
2024-01-08	165.40	167.60	162.00	167.60	39.047	48,220
2024-01-05	167.20	167.40	165.20	166.60	38.814	4,816
2024-01-04	165.00	170.80	165.00	167.20	38.954	12,628
2024-01-03	170.00	170.80	165.60	167.20	38.954	26,844
2024-01-02	172.00	172.00	170.00	170.00	39.606	22,444
2023-12-29	172.00	172.20	171.00	172.00	40.072	49,192
2023-12-28	168.60	172.40	168.60	172.00	40.072	67,524
2023-12-27	166.20	169.20	166.20	167.80	39.094	22,632
2023-12-22	164.80	166.20	164.20	166.00	38.674	42,444
2023-12-21	167.40	168.00	162.80	164.80	38.395	39,440
2023-12-20	168.80	168.80	166.40	167.40	39.000	28,308
2023-12-19	167.00	167.80	166.40	167.00	38.907	25,884
2023-12-18	166.40	166.80	164.60	166.00	38.674	20,536
2023-12-15	167.00	167.40	164.80	166.20	38.721	56,580
2023-12-14	161.40	167.00	161.40	166.60	38.814	125,820
2023-12-13	161.00	161.60	160.00	161.60	37.649	17,680
2023-12-12	161.60	161.60	159.40	161.00	37.509	27,528
2023-12-11	162.00	162.00	159.60	161.60	37.649	18,444
2023-12-08	161.80	162.00	160.00	161.40	37.602	32,368
2023-12-07	162.00	162.00	159.40	161.80	37.696	31,540
2023-12-06	159.00	162.00	157.60	162.00	37.742	94,712
2023-12-05	158.20	159.20	156.60	159.00	37.043	56,144
2023-12-04	156.40	159.80	156.40	158.20	36.857	36,488

← NewerPage 12 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.