Eastnine AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	84.700	85.200	82.500	85.000	18.364	29,544
2022-07-05	82.900	86.900	82.900	84.200	18.191	8,740
2022-07-04	85.800	90.300	82.500	84.600	18.277	72,900
2022-07-01	85.000	88.500	85.000	85.800	18.536	12,768
2022-06-30	84.900	87.300	84.300	86.000	18.580	54,624
2022-06-29	83.200	84.500	82.500	83.200	17.975	19,508
2022-06-28	84.500	84.500	83.000	83.200	17.975	11,472
2022-06-27	85.900	87.900	84.400	84.500	18.256	17,124
2022-06-23	85.000	86.900	83.900	85.000	18.364	15,896
2022-06-22	87.000	87.000	83.300	85.000	18.364	18,016
2022-06-21	88.000	89.500	85.000	85.000	18.364	26,060
2022-06-20	85.100	87.800	85.100	85.600	18.493	5,520
2022-06-17	84.900	87.400	84.400	85.000	18.364	22,772
2022-06-16	88.900	88.900	84.400	84.800	18.320	27,564
2022-06-15	88.500	89.900	88.000	88.000	19.012	12,060
2022-06-14	88.800	93.100	87.500	87.500	18.904	28,196
2022-06-13	91.000	93.700	87.800	88.800	19.185	30,592
2022-06-10	94.600	97.400	91.000	91.000	19.660	21,792
2022-06-09	97.000	99.200	94.100	94.600	20.438	25,324
2022-06-08	100.80	100.80	96.000	96.500	20.848	15,196
2022-06-07	98.200	98.200	95.300	95.300	20.589	23,108
2022-06-03	99.600	101.20	98.200	98.200	21.215	28,012
2022-06-02	96.900	99.400	95.700	99.400	21.475	13,376
2022-06-01	98.900	99.000	96.700	96.900	20.935	12,316
2022-05-31	101.00	101.00	95.200	98.500	21.280	46,996
2022-05-30	100.00	104.00	100.00	100.80	21.777	5,256
2022-05-27	99.000	100.80	96.300	100.00	21.604	10,628
2022-05-25	96.800	97.700	96.300	97.700	21.107	18,804
2022-05-24	103.60	103.60	96.500	96.800	20.913	25,228
2022-05-23	103.40	105.00	98.600	100.00	21.604	8,544
2022-05-20	99.900	103.20	99.700	101.00	21.820	16,616
2022-05-19	106.00	106.00	95.000	100.00	21.604	27,996
2022-05-18	103.80	105.80	101.80	102.00	22.036	25,324
2022-05-17	102.00	106.00	102.00	104.20	22.512	27,100
2022-05-16	98.900	103.60	98.900	102.00	22.036	19,376
2022-05-13	99.900	99.900	96.800	98.900	21.367	28,500
2022-05-12	94.800	99.900	92.800	97.000	20.956	44,260
2022-05-11	97.700	99.700	95.000	98.500	21.280	26,680
2022-05-10	93.500	104.80	93.500	95.500	20.632	43,472
2022-05-09	96.000	100.40	93.000	94.000	20.308	55,348
2022-05-06	97.400	104.00	94.000	100.00	21.604	66,044
2022-05-05	99.900	100.80	96.000	96.000	20.740	26,560
2022-05-04	96.600	99.900	95.600	97.100	20.978	24,432
2022-05-03	96.100	97.500	93.100	96.000	20.740	43,204
2022-05-02	96.800	101.20	96.100	96.100	20.762	16,876
2022-04-29	94.500	100.40	94.500	96.800	20.913	31,104
2022-04-28	94.000	95.600	94.000	94.500	20.416	195,176
2022-04-27	94.100	95.800	93.200	93.800	20.265	21,944
2022-04-26	96.000	97.800	94.100	94.100	20.168	56,772
2022-04-25	99.000	99.500	95.000	96.000	20.575	38,924
2022-04-22	102.60	102.60	98.800	99.000	21.218	14,880
2022-04-21	101.20	103.40	99.500	102.60	21.989	59,440
2022-04-20	101.00	102.00	98.500	100.80	21.604	54,300
2022-04-19	105.00	105.00	99.000	101.00	21.646	43,048
2022-04-14	101.40	101.60	100.00	100.80	21.604	12,420
2022-04-13	101.80	101.80	99.500	101.20	21.689	13,624
2022-04-12	101.60	102.00	99.900	101.80	21.818	29,620
2022-04-11	103.80	103.80	100.00	101.60	21.775	90,536
2022-04-08	104.60	104.80	102.20	102.20	21.904	31,684
2022-04-07	107.60	107.80	103.80	104.60	22.418	55,964

← NewerPage 19 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.