Eastnine AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	43.600	44.500	43.300	44.050	43.425	194,196
2026-04-28	45.450	45.850	43.050	43.450	42.833	357,343
2026-04-27	46.250	46.250	45.200	45.200	44.559	77,314
2026-04-24	46.400	46.450	45.750	45.800	45.150	93,931
2026-04-23	47.600	47.600	46.200	46.300	45.643	79,279
2026-04-22	47.250	48.000	47.250	47.350	46.678	60,802
2026-04-21	48.000	48.100	47.200	47.200	46.530	133,929
2026-04-20	48.700	48.700	47.750	47.750	47.072	95,970
2026-04-17	48.500	49.300	48.350	48.600	47.910	121,425
2026-04-16	47.550	48.450	47.500	48.350	47.664	180,085
2026-04-15	47.600	47.800	47.400	47.700	47.023	94,904
2026-04-14	47.050	48.050	46.950	47.400	46.727	95,924
2026-04-13	47.050	47.300	46.600	47.100	46.432	43,728
2026-04-10	46.950	47.500	46.850	47.100	46.432	83,972
2026-04-09	46.400	46.950	46.200	46.900	46.234	127,085
2026-04-08	46.250	47.100	46.250	46.400	45.741	159,360
2026-04-07	45.550	45.950	45.150	45.350	44.706	142,013
2026-04-02	45.150	45.600	44.750	45.250	44.608	67,123
2026-04-01	45.200	45.600	45.100	45.450	44.805	190,964
2026-03-31	43.550	44.800	43.550	44.550	43.918	188,370
2026-03-30	42.550	43.450	42.200	43.450	42.833	151,770
2026-03-27	43.450	43.450	42.300	42.800	42.193	94,232
2026-03-26	43.850	43.850	43.200	43.250	42.636	88,034
2026-03-25	43.650	44.300	43.600	44.000	43.376	126,269
2026-03-24	43.500	43.750	43.000	43.350	42.735	80,499
2026-03-23	43.800	43.950	42.000	43.250	42.636	241,209
2026-03-20	44.450	44.650	43.750	43.800	43.178	127,441
2026-03-19	44.550	44.550	43.600	44.050	43.425	139,149
2026-03-18	45.000	45.350	44.500	44.700	44.066	113,225
2026-03-17	44.650	45.450	44.300	45.150	44.509	149,290
2026-03-16	44.200	44.650	43.950	44.600	43.967	122,097
2026-03-13	44.600	44.850	44.200	44.200	43.573	100,680
2026-03-12	44.850	45.150	44.550	44.800	44.164	123,307
2026-03-11	45.750	45.750	44.950	44.950	44.312	99,189
2026-03-10	45.450	45.750	45.200	45.700	45.051	147,130
2026-03-09	45.000	45.200	44.450	44.850	44.213	184,676
2026-03-06	45.950	46.250	45.250	45.550	44.904	287,997
2026-03-05	46.000	46.200	45.650	45.900	45.249	87,990
2026-03-04	45.350	46.200	45.050	46.000	45.347	221,205
2026-03-03	47.150	47.150	45.400	45.500	44.854	211,610
2026-03-02	46.550	47.450	46.450	47.150	46.481	131,054
2026-02-27	47.000	47.500	46.850	47.400	46.727	101,666
2026-02-26	46.700	47.450	46.500	46.750	46.087	315,960
2026-02-25	46.700	47.000	46.450	46.700	46.037	92,592
2026-02-24	46.650	47.200	46.400	46.700	46.037	135,384
2026-02-23	47.100	47.250	46.450	46.750	46.087	132,990
2026-02-20	46.700	47.600	46.700	47.250	46.579	280,545
2026-02-19	45.400	46.600	44.800	46.550	45.889	13,384,780
2026-02-18	49.450	49.650	48.300	48.350	47.664	73,264
2026-02-17	49.450	49.700	49.050	49.550	48.847	73,000
2026-02-16	49.500	50.200	49.300	49.300	48.600	53,615
2026-02-13	50.200	50.200	49.300	49.450	48.748	66,608
2026-02-12	49.250	50.300	48.750	50.100	49.389	132,218
2026-02-11	51.000	51.400	49.350	49.650	48.945	104,745
2026-02-10	50.300	51.000	49.800	51.000	50.276	91,926
2026-02-09	48.950	50.200	48.900	49.950	49.241	201,532
2026-02-06	48.250	49.200	48.050	49.050	48.354	166,813
2026-02-05	49.250	49.600	46.600	48.150	47.467	396,190
2026-02-04	49.000	49.650	48.750	49.400	48.699	64,665
2026-02-03	49.900	50.100	49.050	49.050	48.354	54,348

← NewerPage 3 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.