Eastnine AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	46.000	46.800	46.000	46.450	46.126	84,338
2026-07-24	45.400	45.900	45.200	45.750	45.431	53,378
2026-07-23	46.250	46.250	45.400	45.400	45.083	60,963
2026-07-22	45.550	46.350	45.550	45.750	45.431	34,062
2026-07-21	46.000	46.250	45.450	45.600	45.282	61,285
2026-07-20	46.550	46.550	45.750	45.900	45.580	39,226
2026-07-17	46.550	46.950	46.100	46.550	46.225	111,974
2026-07-16	47.100	47.100	46.500	46.650	46.324	54,471
2026-07-15	47.100	47.400	46.450	47.150	46.821	49,081
2026-07-14	47.350	47.350	46.300	46.900	46.573	75,797
2026-07-13	47.200	47.900	47.000	47.150	46.821	110,352
2026-07-10	46.950	47.700	46.650	47.250	46.920	94,803
2026-07-09	47.300	47.350	46.600	46.850	46.523	76,355
2026-07-08	48.850	49.000	46.550	46.900	46.573	192,490
2026-07-07	47.000	49.700	46.900	48.550	48.211	314,794
2026-07-06	46.000	46.500	45.650	46.250	45.927	124,816
2026-07-03	45.400	46.150	45.100	46.000	45.679	87,655
2026-07-02	44.750	45.400	44.350	45.250	44.934	59,938
2026-07-01	45.050	45.200	44.150	44.400	44.090	66,179
2026-06-30	45.450	45.800	44.600	44.950	44.636	161,893
2026-06-29	45.400	46.000	45.100	45.350	45.034	321,724
2026-06-26	43.550	44.050	43.050	43.950	43.643	57,382
2026-06-25	43.250	43.850	43.150	43.500	43.196	37,653
2026-06-24	42.900	43.450	42.800	43.300	42.998	96,411
2026-06-23	42.800	43.150	42.600	43.150	42.849	54,747
2026-06-22	43.050	43.150	42.450	43.100	42.799	77,815
2026-06-18	43.150	43.350	42.700	43.200	42.899	92,289
2026-06-17	43.550	43.750	43.150	43.450	43.147	28,345
2026-06-16	43.950	44.000	43.400	43.650	43.345	51,380
2026-06-15	43.900	44.600	43.650	43.800	43.494	61,631
2026-06-12	43.700	44.500	43.500	43.800	43.494	46,780
2026-06-11	43.750	44.050	43.350	43.650	43.345	48,960
2026-06-10	43.650	44.250	43.250	44.000	43.693	45,533
2026-06-09	43.950	44.300	43.550	43.650	43.345	90,774
2026-06-08	43.650	44.000	43.150	43.850	43.544	83,251
2026-06-05	44.000	44.650	43.750	43.850	43.544	81,161
2026-06-04	44.550	44.750	43.650	44.100	43.792	125,228
2026-06-03	44.600	45.100	44.500	44.700	44.388	77,908
2026-06-02	45.100	45.550	44.550	44.700	44.388	50,003
2026-06-01	46.500	46.500	44.800	44.900	44.587	44,722
2026-05-29	46.500	46.950	46.100	46.250	45.927	241,737
2026-05-28	46.100	46.750	46.050	46.500	46.176	56,456
2026-05-27	46.250	46.850	46.000	46.050	45.729	78,971
2026-05-26	46.050	46.950	46.000	46.250	45.927	68,638
2026-05-25	45.600	46.550	45.450	46.000	45.679	92,782
2026-05-22	45.650	46.000	45.400	45.550	45.232	47,483
2026-05-21	45.700	46.000	45.550	45.650	45.331	49,232
2026-05-20	45.450	46.250	45.250	45.800	45.480	91,216
2026-05-19	45.100	46.250	45.000	45.550	45.232	256,264
2026-05-18	44.100	45.550	44.050	45.050	44.736	288,021
2026-05-15	44.150	45.000	43.900	44.350	44.041	222,078
2026-05-13	43.950	44.250	43.900	44.000	43.693	25,007
2026-05-12	44.150	44.400	43.750	44.150	43.842	51,015
2026-05-11	43.900	44.550	43.850	44.450	44.140	59,013
2026-05-08	44.400	44.450	43.900	43.950	43.643	64,782
2026-05-07	44.450	44.900	44.450	44.550	44.239	151,586
2026-05-06	43.750	44.900	43.550	44.400	44.090	130,055
2026-05-05	43.100	43.850	43.100	43.600	43.296	133,714
2026-05-04	44.750	44.750	43.000	43.100	42.799	299,604
2026-04-30	43.750	44.300	43.350	44.200	43.892	92,727

← NewerPage 2 of 5 · 250 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.