Eastnine AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	85.500	87.400	83.500	84.500	18.393	8,228
2022-09-27	87.200	87.200	84.300	85.300	18.567	19,228
2022-09-26	84.000	87.300	81.000	86.500	18.828	28,772
2022-09-23	87.400	87.400	83.100	84.000	18.284	60,624
2022-09-22	87.200	87.200	85.300	87.000	18.937	32,888
2022-09-21	80.200	88.900	80.200	87.200	18.981	23,696
2022-09-20	92.000	92.000	88.000	88.400	19.242	103,836
2022-09-19	91.900	92.000	89.600	89.800	19.547	12,536
2022-09-16	89.600	92.800	89.600	91.900	20.004	20,092
2022-09-15	91.900	92.900	88.500	89.600	19.503	5,576
2022-09-14	92.500	94.500	90.400	91.900	20.004	4,652
2022-09-13	93.500	95.000	92.500	92.500	20.134	14,564
2022-09-12	91.000	93.500	90.000	93.500	20.352	620
2022-09-09	88.500	91.600	88.500	91.000	19.808	24,564
2022-09-08	89.000	91.700	89.000	91.700	19.960	28,216
2022-09-07	89.000	91.200	89.000	90.000	19.590	3,268
2022-09-06	88.600	91.900	88.600	91.200	19.851	13,888
2022-09-05	88.400	93.900	88.400	88.600	19.285	6,448
2022-09-02	92.000	92.200	91.000	91.200	19.851	3,360
2022-09-01	90.500	92.000	88.200	92.000	20.026	4,460
2022-08-31	91.200	92.400	90.100	90.500	19.699	6,324
2022-08-30	92.300	93.400	91.000	91.200	19.851	7,108
2022-08-29	95.100	95.100	92.000	92.300	20.091	5,736
2022-08-26	94.000	99.500	93.200	95.100	20.700	6,996
2022-08-25	90.500	98.600	90.500	94.000	20.461	11,352
2022-08-24	90.000	94.700	90.000	90.500	19.699	27,920
2022-08-23	95.100	97.000	88.100	88.100	19.177	7,112
2022-08-22	95.000	96.600	94.000	95.100	20.700	4,868
2022-08-19	102.60	102.80	96.600	96.600	21.027	760
2022-08-18	96.500	99.600	95.200	96.600	21.027	3,716
2022-08-17	98.000	102.20	95.000	95.300	20.744	14,944
2022-08-16	99.000	100.00	97.300	98.000	21.332	11,204
2022-08-15	100.40	101.80	97.000	98.000	21.332	4,628
2022-08-12	101.60	102.00	99.200	100.40	21.691	10,668
2022-08-11	102.00	102.00	96.100	101.40	21.907	13,752
2022-08-10	104.80	104.80	99.500	102.00	22.036	4,892
2022-08-09	100.20	105.00	100.00	100.00	21.604	32,368
2022-08-08	101.60	103.60	97.200	102.60	22.166	45,888
2022-08-05	101.80	101.80	97.800	99.300	21.453	2,448
2022-08-04	99.900	100.60	99.200	99.900	21.583	1,392
2022-08-03	99.700	99.900	96.700	99.900	21.583	8,680
2022-08-02	98.800	102.40	98.600	99.700	21.539	15,216
2022-08-01	102.00	103.00	98.600	98.600	21.302	10,740
2022-07-29	103.00	103.00	99.100	102.00	22.036	5,740
2022-07-28	97.500	103.80	96.100	99.900	21.583	11,808
2022-07-27	101.00	102.00	96.100	97.900	21.151	11,040
2022-07-26	101.00	101.00	96.000	100.60	21.734	1,184
2022-07-25	101.80	106.80	97.000	100.60	21.734	2,804
2022-07-22	95.700	103.00	95.000	101.80	21.993	3,460
2022-07-21	99.400	100.60	91.500	95.700	20.675	18,208
2022-07-20	102.00	102.80	99.000	99.000	21.388	12,652
2022-07-19	101.00	101.00	98.000	100.00	21.604	8,984
2022-07-18	98.500	99.200	98.000	99.000	21.388	11,400
2022-07-15	92.500	98.300	92.000	98.300	21.237	11,680
2022-07-14	87.500	95.000	87.200	91.000	19.660	23,248
2022-07-13	88.500	89.500	86.500	87.500	18.904	6,064
2022-07-12	87.400	89.400	87.400	88.500	19.120	6,424
2022-07-11	87.400	89.400	86.500	87.400	18.882	10,868
2022-07-08	87.000	88.800	86.300	87.400	18.882	7,440
2022-07-07	86.200	88.600	84.700	85.500	18.472	7,012

← NewerPage 18 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.