Eastnine AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	146.40	147.40	145.20	145.60	31.030	29,792
2022-01-11	150.00	151.80	145.20	146.40	31.201	34,040
2022-01-10	153.00	153.00	148.60	149.40	31.840	50,440
2022-01-07	156.60	156.60	150.40	152.80	32.565	19,396
2022-01-05	155.40	156.60	155.20	155.20	33.076	11,772
2022-01-04	159.00	160.80	151.40	155.00	33.034	73,848
2022-01-03	158.40	161.00	158.40	159.00	33.886	20,204
2021-12-30	158.40	159.00	157.00	158.40	33.758	40,348
2021-12-29	158.00	159.20	155.80	158.40	33.758	30,024
2021-12-28	156.20	159.00	155.00	158.00	33.673	30,636
2021-12-27	150.80	157.00	150.80	156.20	33.290	35,548
2021-12-23	148.60	151.40	148.00	151.40	32.267	35,724
2021-12-22	149.20	150.20	147.00	148.00	31.542	16,064
2021-12-21	148.20	149.60	148.20	148.80	31.712	5,712
2021-12-20	148.00	150.00	146.80	148.00	31.542	22,964
2021-12-17	149.20	150.00	148.00	148.00	31.542	27,700
2021-12-16	148.80	150.00	148.00	148.00	31.542	21,892
2021-12-15	150.00	150.40	148.00	148.80	31.712	20,456
2021-12-14	148.00	151.20	146.20	150.00	31.968	67,200
2021-12-13	148.80	149.00	146.60	148.00	31.542	71,984
2021-12-10	149.00	149.80	147.00	147.80	31.499	47,348
2021-12-09	149.40	150.40	148.40	149.00	31.755	81,688
2021-12-08	150.00	152.00	149.40	149.40	31.840	22,140
2021-12-07	149.20	150.40	149.00	149.80	31.926	13,296
2021-12-06	151.80	152.00	147.80	149.20	31.798	66,860
2021-12-03	151.80	152.00	149.60	151.80	32.352	58,728
2021-12-02	151.60	152.60	150.00	151.80	32.352	34,632
2021-12-01	150.20	153.40	150.20	153.00	32.608	14,952
2021-11-30	152.00	153.00	150.00	151.60	32.309	15,420
2021-11-29	152.40	153.20	150.00	152.00	32.394	39,384
2021-11-26	154.00	154.00	149.80	153.20	32.650	21,664
2021-11-25	154.00	155.20	153.40	154.00	32.821	41,824
2021-11-24	153.60	155.00	153.40	154.00	32.821	35,664
2021-11-23	154.40	154.60	153.40	153.40	32.693	28,904
2021-11-22	154.80	155.00	153.80	154.40	32.906	33,560
2021-11-19	153.20	155.00	153.20	154.00	32.821	49,728
2021-11-18	155.00	155.00	151.00	152.80	32.565	47,124
2021-11-17	155.00	155.00	152.80	153.80	32.778	32,488
2021-11-16	155.20	155.40	152.60	155.00	33.034	44,488
2021-11-15	155.00	155.80	154.20	155.20	33.076	85,616
2021-11-12	153.80	156.00	153.20	154.20	32.703	455,416
2021-11-11	155.00	155.40	151.20	153.80	32.619	59,288
2021-11-10	150.00	153.80	146.20	153.80	32.619	1,472,032
2021-11-09	154.40	154.40	146.80	148.20	31.431	97,912
2021-11-08	155.60	157.80	151.00	154.40	32.746	244,192
2021-11-05	155.00	161.60	153.20	155.60	33.000	126,388
2021-11-04	153.80	154.80	151.80	152.40	32.322	44,468
2021-11-03	154.80	154.80	153.20	153.40	32.534	11,976
2021-11-02	155.80	156.80	154.40	154.80	32.831	48,160
2021-11-01	149.60	158.60	149.60	155.80	33.043	27,496
2021-10-29	149.80	149.80	146.40	149.60	31.728	52,876
2021-10-28	146.40	149.60	146.00	147.20	31.219	249,448
2021-10-27	145.00	146.40	144.00	145.20	30.795	14,216
2021-10-26	145.80	147.00	143.40	145.00	30.752	37,508
2021-10-25	147.00	147.20	143.60	145.80	30.922	2,033,408
2021-10-22	147.20	147.20	145.20	147.00	31.176	9,108
2021-10-21	147.00	147.20	144.40	146.00	30.964	10,084

← NewerPage 21 of 21 · 1,257 trading days

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.