Eastnine AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	157.00	157.80	154.80	157.80	36.764	58,772
2023-11-30	156.00	157.80	156.00	157.60	36.717	51,764
2023-11-29	156.80	157.80	156.60	157.20	36.624	23,928
2023-11-28	157.60	157.60	156.20	156.60	36.484	33,788
2023-11-27	157.00	157.80	156.20	157.60	36.717	20,312
2023-11-24	157.00	157.80	155.60	157.00	36.577	55,548
2023-11-23	157.20	158.60	155.40	157.00	36.577	44,092
2023-11-22	157.00	157.60	156.20	157.20	36.624	30,708
2023-11-21	158.00	158.00	156.20	157.00	36.577	19,236
2023-11-20	160.00	160.00	156.00	158.00	36.810	13,584
2023-11-17	156.20	160.00	155.40	157.20	36.624	57,100
2023-11-16	158.00	158.00	155.20	156.20	36.391	23,404
2023-11-15	157.00	158.80	156.20	158.00	36.810	44,720
2023-11-14	153.40	156.60	152.60	156.20	36.391	114,236
2023-11-13	158.00	158.00	153.00	153.40	35.739	53,788
2023-11-10	158.20	158.60	157.20	158.00	36.612	38,988
2023-11-09	157.00	159.40	156.00	158.00	36.612	82,308
2023-11-08	157.00	158.60	155.00	157.00	36.381	120,016
2023-11-07	156.00	157.60	154.00	157.00	36.381	47,476
2023-11-06	155.80	157.00	153.40	156.00	36.149	123,816
2023-11-03	153.00	154.80	152.80	154.80	35.871	52,952
2023-11-02	151.00	153.60	149.80	152.80	35.407	48,596
2023-11-01	151.40	151.40	148.60	149.00	34.527	26,516
2023-10-31	147.60	151.40	147.00	151.40	35.083	43,408
2023-10-30	149.00	151.00	146.60	147.60	34.202	30,432
2023-10-27	145.60	149.00	144.40	149.00	34.527	39,560
2023-10-26	148.00	148.60	144.20	145.60	33.739	40,872
2023-10-25	147.80	148.00	144.20	147.60	34.202	14,608
2023-10-24	146.60	148.20	146.00	147.80	34.249	23,300
2023-10-23	147.40	147.80	145.20	146.60	33.971	18,252
2023-10-20	149.00	149.00	144.00	147.40	34.156	82,748
2023-10-19	146.40	149.40	146.40	149.00	34.527	18,660
2023-10-18	148.20	149.00	146.20	147.40	34.156	29,488
2023-10-17	148.40	150.40	147.20	148.20	34.341	31,320
2023-10-16	150.60	151.40	147.40	150.60	34.898	35,264
2023-10-13	152.40	152.40	149.00	150.60	34.898	46,944
2023-10-12	151.00	153.80	151.00	152.60	35.361	38,004
2023-10-11	152.00	152.40	149.60	151.00	34.990	15,396
2023-10-10	148.60	152.00	147.00	152.00	35.222	24,216
2023-10-09	150.20	150.20	147.80	149.00	34.527	34,192
2023-10-06	151.00	152.20	149.40	150.20	34.805	14,752
2023-10-05	150.40	151.00	148.20	151.00	34.990	35,436
2023-10-04	150.80	150.80	148.60	150.40	34.851	19,280
2023-10-03	152.00	155.20	150.40	150.80	34.944	19,432
2023-10-02	156.80	157.40	153.40	153.80	35.639	30,572
2023-09-29	153.00	156.80	152.00	156.80	36.334	15,900
2023-09-28	151.80	155.20	151.80	153.00	35.454	17,988
2023-09-27	155.40	155.40	151.40	152.00	35.222	61,924
2023-09-26	163.60	163.60	155.40	155.40	36.010	66,808
2023-09-25	161.40	163.80	161.40	163.60	37.910	38,984
2023-09-22	162.80	162.80	159.60	161.40	37.400	28,704
2023-09-21	160.80	162.60	160.00	162.20	37.586	34,748
2023-09-20	159.40	161.00	159.40	160.80	37.261	17,832
2023-09-19	161.80	162.20	159.40	159.80	37.029	7,108
2023-09-18	159.00	161.40	158.20	160.00	37.076	43,024
2023-09-15	157.40	159.20	156.60	159.00	36.844	99,192
2023-09-14	155.00	158.00	153.00	156.00	36.149	8,084
2023-09-13	151.00	153.60	148.20	152.80	35.407	26,376
2023-09-12	154.00	154.60	150.60	151.20	35.037	36,848
2023-09-11	156.00	156.60	152.60	154.00	35.685	30,264

← NewerPage 13 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.