Eastnine AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	157.60	157.60	152.20	153.20	35.500	72,488
2023-09-07	158.00	158.00	156.60	157.20	36.427	13,748
2023-09-06	155.80	157.40	155.20	156.80	36.334	19,460
2023-09-05	155.00	156.00	155.00	155.80	36.103	11,316
2023-09-04	154.40	155.40	154.00	155.00	35.917	15,304
2023-09-01	153.00	154.80	153.00	154.00	35.685	60,996
2023-08-31	151.20	152.00	149.40	152.00	35.222	24,512
2023-08-30	150.40	151.40	149.60	151.00	34.990	65,668
2023-08-29	150.60	151.20	150.40	150.40	34.851	20,680
2023-08-28	151.40	151.40	148.20	150.40	34.851	18,244
2023-08-25	152.00	152.00	149.40	151.40	35.083	28,504
2023-08-24	151.40	152.00	149.60	151.00	34.990	29,736
2023-08-23	150.40	151.80	150.20	151.40	35.083	21,108
2023-08-22	150.40	150.40	148.00	150.40	34.851	70,148
2023-08-21	149.60	152.60	149.20	150.00	34.759	264,676
2023-08-18	145.40	146.80	143.40	144.40	33.264	36,768
2023-08-17	143.60	145.80	141.40	145.60	33.540	246,296
2023-08-16	145.00	145.00	141.60	143.60	33.080	74,760
2023-08-15	143.20	144.60	141.00	143.80	33.126	63,960
2023-08-14	144.20	144.80	141.40	143.20	32.987	303,740
2023-08-11	145.60	145.60	140.20	141.60	32.619	269,036
2023-08-10	125.20	149.80	123.20	146.00	33.632	567,548
2023-08-09	123.20	126.60	123.20	125.20	28.841	26,860
2023-08-08	127.20	127.80	124.40	124.40	28.657	48,860
2023-08-07	120.20	128.80	120.20	127.20	29.302	211,004
2023-08-04	109.40	111.80	109.20	109.80	25.293	1,884
2023-08-03	110.20	111.60	109.20	109.40	25.201	3,388
2023-08-02	112.40	112.40	110.00	110.20	25.386	732
2023-08-01	108.80	112.60	108.80	112.40	25.892	4,656
2023-07-31	111.20	111.60	108.00	111.00	25.570	44,568
2023-07-28	111.40	111.40	109.60	111.20	25.616	4,336
2023-07-27	110.00	111.80	109.60	111.60	25.708	5,272
2023-07-26	111.00	111.80	109.40	110.00	25.340	18,968
2023-07-25	110.00	112.60	110.00	111.00	25.570	12,036
2023-07-24	110.40	110.40	109.40	110.00	25.340	9,868
2023-07-21	111.00	111.00	108.60	110.60	25.478	1,584
2023-07-20	107.00	112.20	106.40	110.60	25.478	8,432
2023-07-19	107.80	109.40	107.80	109.00	25.109	20,712
2023-07-18	109.20	109.80	107.20	107.80	24.833	9,928
2023-07-17	112.40	112.40	108.80	109.20	25.155	2,224
2023-07-14	111.60	111.60	109.00	109.20	25.155	6,096
2023-07-13	110.20	114.00	110.20	111.60	25.708	8,404
2023-07-12	110.60	112.60	109.60	111.40	25.662	4,316
2023-07-11	110.00	112.60	109.20	112.00	25.800	11,636
2023-07-10	110.60	110.60	108.60	108.80	25.063	9,276
2023-07-07	110.60	111.00	107.80	110.60	25.478	16,092
2023-07-06	108.40	111.00	108.00	110.60	25.478	48,092
2023-07-05	110.00	110.60	108.60	109.40	25.201	3,728
2023-07-04	108.60	110.80	108.60	110.60	25.478	8,008
2023-07-03	111.40	111.40	108.60	110.00	25.340	4,280
2023-06-30	108.60	112.00	105.80	111.40	25.662	17,164
2023-06-29	106.40	110.60	105.80	108.80	25.063	9,816
2023-06-28	106.80	108.40	105.20	106.20	24.464	8,036
2023-06-27	104.40	110.60	104.40	106.80	24.602	24,832
2023-06-26	107.20	107.20	103.80	104.40	24.050	19,532
2023-06-22	109.20	109.20	106.60	107.60	24.787	19,236
2023-06-21	109.40	110.00	107.00	109.20	25.155	12,636
2023-06-20	108.40	110.40	107.80	109.40	25.201	2,084
2023-06-19	110.40	110.40	108.40	108.40	24.971	9,660
2023-06-16	112.20	114.60	110.00	110.40	25.432	11,444

← NewerPage 14 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.