Eastnine AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 110.60 | 112.40 | 105.00 | 106.60 | 22.847 | 38,588 |
| 2022-04-05 | 110.80 | 114.40 | 109.80 | 110.20 | 23.618 | 57,216 |
| 2022-04-04 | 111.60 | 112.80 | 109.20 | 110.80 | 23.747 | 117,696 |
| 2022-04-01 | 110.80 | 111.00 | 107.60 | 110.80 | 23.747 | 176,476 |
| 2022-03-31 | 111.60 | 111.60 | 104.60 | 107.00 | 22.932 | 241,912 |
| 2022-03-30 | 111.00 | 112.60 | 109.60 | 111.60 | 23.918 | 313,120 |
| 2022-03-29 | 104.80 | 112.40 | 104.80 | 112.00 | 24.004 | 149,800 |
| 2022-03-28 | 104.00 | 106.60 | 104.00 | 105.00 | 22.504 | 59,176 |
| 2022-03-25 | 105.00 | 108.00 | 102.80 | 104.00 | 22.289 | 72,604 |
| 2022-03-24 | 107.60 | 107.60 | 104.40 | 105.00 | 22.504 | 42,800 |
| 2022-03-23 | 107.40 | 108.00 | 102.40 | 106.00 | 22.718 | 66,200 |
| 2022-03-22 | 106.20 | 109.00 | 106.20 | 107.40 | 23.018 | 38,984 |
| 2022-03-21 | 112.60 | 112.60 | 107.60 | 108.00 | 23.147 | 15,864 |
| 2022-03-18 | 107.40 | 110.60 | 107.20 | 110.60 | 23.704 | 18,844 |
| 2022-03-17 | 112.40 | 112.40 | 107.00 | 107.40 | 23.018 | 44,640 |
| 2022-03-16 | 108.00 | 110.40 | 105.20 | 110.00 | 23.575 | 79,472 |
| 2022-03-15 | 107.80 | 107.80 | 102.40 | 103.80 | 22.246 | 81,416 |
| 2022-03-14 | 105.20 | 108.20 | 104.00 | 107.80 | 23.104 | 92,880 |
| 2022-03-11 | 102.00 | 104.80 | 102.00 | 104.00 | 22.289 | 67,712 |
| 2022-03-10 | 99.100 | 102.80 | 97.000 | 101.40 | 21.732 | 136,064 |
| 2022-03-09 | 96.900 | 102.80 | 96.900 | 99.100 | 21.239 | 116,644 |
| 2022-03-08 | 94.500 | 101.00 | 94.500 | 97.000 | 20.789 | 130,380 |
| 2022-03-07 | 98.700 | 98.700 | 93.100 | 96.000 | 20.575 | 219,656 |
| 2022-03-04 | 105.00 | 105.00 | 99.000 | 102.00 | 21.861 | 123,800 |
| 2022-03-03 | 104.20 | 105.80 | 103.80 | 105.40 | 22.589 | 74,508 |
| 2022-03-02 | 104.00 | 104.60 | 98.700 | 104.20 | 22.332 | 56,480 |
| 2022-03-01 | 115.40 | 115.40 | 103.60 | 104.00 | 22.289 | 96,340 |
| 2022-02-28 | 110.00 | 116.80 | 107.20 | 115.40 | 24.733 | 157,488 |
| 2022-02-25 | 111.00 | 113.60 | 108.60 | 112.00 | 24.004 | 97,660 |
| 2022-02-24 | 120.00 | 123.00 | 110.00 | 111.00 | 23.790 | 146,884 |
| 2022-02-23 | 133.00 | 135.80 | 129.60 | 131.00 | 28.076 | 38,272 |
| 2022-02-22 | 130.20 | 134.20 | 129.40 | 133.00 | 28.505 | 72,664 |
| 2022-02-21 | 136.00 | 136.20 | 131.00 | 132.00 | 28.290 | 183,012 |
| 2022-02-18 | 135.00 | 135.00 | 132.60 | 133.00 | 28.505 | 51,176 |
| 2022-02-17 | 137.00 | 137.00 | 134.00 | 135.40 | 29.019 | 44,372 |
| 2022-02-16 | 136.60 | 139.40 | 135.80 | 136.40 | 29.233 | 29,324 |
| 2022-02-15 | 137.00 | 139.20 | 135.00 | 136.60 | 29.276 | 93,556 |
| 2022-02-14 | 139.60 | 139.60 | 132.60 | 137.00 | 29.362 | 58,628 |
| 2022-02-11 | 136.00 | 141.20 | 136.00 | 140.40 | 30.091 | 47,776 |
| 2022-02-10 | 135.80 | 136.80 | 135.60 | 136.00 | 29.148 | 9,912 |
| 2022-02-09 | 133.80 | 135.60 | 132.20 | 135.20 | 28.976 | 41,312 |
| 2022-02-08 | 134.80 | 136.80 | 133.00 | 133.80 | 28.676 | 16,184 |
| 2022-02-07 | 133.00 | 135.20 | 132.00 | 134.80 | 28.890 | 64,300 |
| 2022-02-04 | 135.20 | 135.20 | 132.40 | 133.00 | 28.505 | 26,016 |
| 2022-02-03 | 137.80 | 138.00 | 134.60 | 135.40 | 29.019 | 14,024 |
| 2022-02-02 | 136.00 | 139.00 | 136.00 | 138.40 | 29.662 | 48,968 |
| 2022-02-01 | 135.40 | 136.00 | 134.20 | 135.00 | 28.933 | 8,544 |
| 2022-01-31 | 136.00 | 136.00 | 132.20 | 135.20 | 28.976 | 19,412 |
| 2022-01-28 | 136.20 | 136.20 | 134.00 | 134.00 | 28.558 | 29,356 |
| 2022-01-27 | 137.60 | 139.20 | 134.60 | 136.20 | 29.027 | 25,796 |
| 2022-01-26 | 138.00 | 139.00 | 136.20 | 138.60 | 29.539 | 11,240 |
| 2022-01-25 | 145.00 | 145.00 | 134.20 | 136.00 | 28.984 | 43,560 |
| 2022-01-24 | 143.00 | 143.00 | 135.80 | 138.20 | 29.453 | 52,760 |
| 2022-01-21 | 148.00 | 148.00 | 140.60 | 143.80 | 30.647 | 130,856 |
| 2022-01-20 | 141.20 | 144.20 | 138.60 | 143.00 | 30.476 | 62,684 |
| 2022-01-19 | 139.20 | 142.00 | 138.00 | 141.20 | 30.093 | 36,628 |
| 2022-01-18 | 142.00 | 146.40 | 139.00 | 140.00 | 29.837 | 71,100 |
| 2022-01-17 | 145.80 | 145.80 | 141.20 | 142.00 | 30.263 | 40,004 |
| 2022-01-14 | 147.60 | 147.80 | 144.60 | 145.80 | 31.073 | 23,552 |
| 2022-01-13 | 145.60 | 148.80 | 145.40 | 147.60 | 31.457 | 18,392 |
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.