Eastnine AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	113.40	113.40	110.20	112.20	25.846	11,148
2023-06-14	114.40	114.40	111.60	113.40	26.123	10,392
2023-06-13	114.20	114.20	111.60	113.00	26.031	26,500
2023-06-12	110.20	115.00	107.20	115.00	26.491	28,492
2023-06-09	109.80	110.20	108.20	110.20	25.386	5,492
2023-06-08	108.80	110.20	107.60	109.80	25.293	17,000
2023-06-07	108.00	109.20	107.40	108.80	25.063	2,796
2023-06-05	107.20	110.60	107.00	108.00	24.879	24,008
2023-06-02	106.80	110.20	106.20	110.20	25.386	26,900
2023-06-01	108.60	108.80	107.00	108.00	24.879	10,540
2023-05-31	110.20	111.40	105.20	108.60	25.017	29,172
2023-05-30	112.40	112.40	109.60	111.00	25.570	6,392
2023-05-29	113.00	114.40	110.80	110.80	25.524	5,956
2023-05-26	113.80	113.80	112.40	113.00	26.031	15,300
2023-05-25	116.80	117.60	113.40	113.80	26.215	48,340
2023-05-24	116.80	116.80	114.40	114.60	26.399	55,932
2023-05-23	114.80	116.20	113.20	115.40	26.584	131,476
2023-05-22	106.60	118.80	105.60	114.80	26.445	285,524
2023-05-19	106.80	106.80	104.40	106.20	24.464	5,144
2023-05-17	103.00	106.80	103.00	106.60	24.556	9,900
2023-05-16	107.00	107.00	98.300	106.00	24.418	2,512
2023-05-15	108.20	108.20	105.00	107.00	24.648	7,280
2023-05-12	109.80	109.80	107.20	108.20	24.925	4,076
2023-05-11	103.00	109.80	103.00	109.80	25.293	13,356
2023-05-10	106.60	106.60	103.00	104.40	24.050	5,700
2023-05-09	104.60	106.40	103.00	105.00	24.188	3,584
2023-05-08	107.60	107.80	104.60	104.60	24.096	17,828
2023-05-05	105.00	107.00	104.00	106.00	24.418	13,128
2023-05-04	104.00	104.80	103.20	104.00	23.957	22,128
2023-05-03	100.00	104.60	100.00	104.00	23.762	24,416
2023-05-02	98.000	98.700	96.500	98.400	22.482	9,388
2023-04-28	98.600	98.600	93.500	97.900	22.368	26,592
2023-04-27	97.000	98.400	95.400	98.200	22.436	4,028
2023-04-26	97.300	97.600	95.400	97.100	21.408	1,088
2023-04-25	97.100	97.100	95.400	95.600	21.078	1,964
2023-04-24	96.700	97.400	95.500	97.100	21.408	9,996
2023-04-21	97.000	100.60	96.100	97.400	21.474	4,244
2023-04-20	98.600	98.600	97.000	98.000	21.607	7,308
2023-04-19	100.80	100.80	98.200	98.600	21.739	3,576
2023-04-18	98.700	100.80	98.500	100.80	22.224	4,876
2023-04-17	101.00	101.00	99.900	100.00	22.048	7,448
2023-04-14	101.00	102.60	100.40	101.40	22.356	1,320
2023-04-13	102.00	102.60	99.600	101.00	22.268	4,984
2023-04-12	100.00	101.60	98.200	101.60	22.400	5,468
2023-04-11	99.000	100.00	99.000	99.400	21.915	544
2023-04-06	98.200	99.000	98.200	99.000	21.827	2,384
2023-04-05	99.600	100.00	96.000	97.500	21.496	18,048
2023-04-04	99.100	99.800	96.900	99.600	21.959	3,040
2023-04-03	100.00	100.00	98.200	99.100	21.849	4,572
2023-03-31	97.500	100.00	96.200	100.00	22.048	10,548
2023-03-30	96.600	98.200	94.700	98.200	21.651	13,312
2023-03-29	94.800	95.500	93.900	94.200	20.769	12,800
2023-03-28	93.000	94.700	92.800	93.400	20.593	5,928
2023-03-27	94.800	96.400	93.500	94.000	20.725	7,944
2023-03-24	96.000	98.600	92.900	94.600	20.857	12,348
2023-03-23	95.600	100.00	93.100	96.000	21.166	24,612
2023-03-22	96.900	96.900	94.000	95.500	21.056	42,672
2023-03-21	98.600	100.60	98.000	98.000	21.607	13,136
2023-03-20	96.200	98.100	93.500	98.100	21.629	61,436
2023-03-17	96.000	98.200	96.000	96.000	21.166	18,676

← NewerPage 15 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.