Eastnine AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	106.20	109.00	105.60	106.00	23.233	32,208
2022-12-19	107.60	108.00	105.00	107.00	23.452	17,244
2022-12-16	108.40	108.40	105.20	107.60	23.583	37,344
2022-12-15	109.80	109.80	108.00	108.40	23.759	8,140
2022-12-14	110.00	110.00	108.00	109.00	23.890	113,296
2022-12-13	108.60	110.20	108.20	110.00	24.109	41,020
2022-12-12	109.80	109.80	108.40	109.00	23.890	25,812
2022-12-09	111.00	111.00	108.00	109.80	24.066	157,708
2022-12-08	109.00	109.80	107.80	109.40	23.978	11,428
2022-12-07	111.00	111.00	108.40	109.00	23.890	6,956
2022-12-06	112.40	112.40	109.20	110.80	24.285	42,500
2022-12-05	114.80	115.00	109.80	110.40	24.197	56,404
2022-12-02	116.60	117.40	114.80	114.80	25.161	77,552
2022-12-01	117.00	117.80	116.60	117.60	25.775	12,272
2022-11-30	117.00	117.00	115.40	116.80	25.600	74,384
2022-11-29	118.20	118.20	115.60	116.40	25.512	44,416
2022-11-28	114.80	116.20	112.20	115.40	25.293	49,684
2022-11-25	112.20	116.20	111.00	114.80	25.161	134,548
2022-11-24	107.40	112.00	107.40	111.00	24.329	20,908
2022-11-23	110.80	110.80	106.00	107.80	23.627	135,844
2022-11-22	112.00	112.00	109.20	110.80	24.285	12,664
2022-11-21	112.00	112.60	110.00	112.00	24.548	3,500
2022-11-18	111.60	113.60	109.00	112.60	24.679	109,240
2022-11-17	117.00	117.00	108.20	108.20	23.715	73,232
2022-11-16	114.00	116.60	111.00	113.00	24.767	22,052
2022-11-15	113.60	116.60	113.60	113.80	24.942	72,600
2022-11-14	115.00	116.00	113.20	113.20	24.811	7,552
2022-11-11	109.00	115.40	109.00	115.00	25.032	164,912
2022-11-10	106.60	109.00	105.00	109.00	23.726	288,916
2022-11-09	104.00	106.80	103.00	106.60	23.203	109,136
2022-11-08	101.80	102.20	101.00	101.60	22.115	157,840
2022-11-07	100.80	102.00	100.80	101.80	22.159	91,016
2022-11-04	101.40	102.00	101.00	101.20	22.028	33,452
2022-11-03	103.60	103.60	101.00	101.40	22.072	14,568
2022-11-02	102.40	103.00	101.20	101.40	22.072	103,812
2022-11-01	102.20	103.60	101.20	102.00	22.202	105,352
2022-10-31	100.80	102.60	100.80	102.20	22.246	11,892
2022-10-28	102.80	103.20	101.00	102.20	22.246	8,932
2022-10-27	104.00	104.00	102.00	102.80	22.376	374,400
2022-10-26	103.40	104.00	103.10	104.00	22.638	138,376
2022-10-25	103.80	103.80	102.00	103.40	22.507	122,044
2022-10-24	105.40	105.60	100.80	103.80	22.594	113,300
2022-10-21	103.00	104.60	102.20	104.60	22.768	29,028
2022-10-20	104.80	104.80	101.00	103.00	22.420	121,252
2022-10-19	105.20	109.00	100.20	106.00	23.073	627,316
2022-10-18	80.900	81.400	80.600	80.600	17.544	48,912
2022-10-17	83.900	83.900	80.500	80.900	17.609	16,448
2022-10-14	82.000	83.200	80.900	81.400	17.718	39,700
2022-10-13	81.900	83.600	81.000	81.800	17.805	21,304
2022-10-12	84.800	84.800	81.500	81.900	17.827	7,344
2022-10-11	81.600	85.100	81.500	84.900	18.480	4,560
2022-10-10	82.000	83.400	81.200	83.400	18.154	6,324
2022-10-07	86.900	86.900	81.000	82.500	17.958	12,792
2022-10-06	84.000	87.000	84.000	86.900	18.915	6,060
2022-10-05	84.000	85.000	81.000	84.200	18.328	63,796
2022-10-04	86.100	86.900	82.600	85.500	18.611	3,000
2022-10-03	87.200	89.000	81.200	86.000	18.720	652
2022-09-30	82.000	89.000	82.000	87.200	18.981	26,616
2022-09-29	85.000	85.000	82.900	84.000	18.284	28,956
2022-09-28	85.500	87.400	83.500	84.500	18.393	8,228

← NewerPage 17 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.