Eastnine AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	49.550	50.200	49.100	49.800	49.093	59,108
2026-01-30	51.000	51.000	49.550	49.750	49.044	68,580
2026-01-29	50.400	51.000	50.000	50.900	50.178	99,619
2026-01-28	48.850	50.700	48.650	50.400	49.685	148,336
2026-01-27	49.500	49.500	48.800	48.850	48.157	71,071
2026-01-26	49.700	50.200	48.650	49.200	48.502	64,147
2026-01-23	49.300	49.650	48.750	49.650	48.945	59,669
2026-01-22	48.650	49.350	48.500	48.850	48.157	89,190
2026-01-21	49.100	49.200	48.200	48.350	47.664	96,929
2026-01-20	49.500	49.500	48.750	49.100	48.403	71,806
2026-01-19	49.850	50.100	49.300	49.500	48.797	70,472
2026-01-16	50.600	50.900	50.400	50.800	49.783	60,334
2026-01-15	49.900	50.600	49.500	50.500	49.489	61,688
2026-01-14	50.900	50.900	49.400	49.700	48.705	85,077
2026-01-13	50.900	51.400	50.400	50.600	49.587	68,130
2026-01-12	51.600	51.600	51.000	51.000	49.979	60,274
2026-01-09	51.800	51.800	50.500	51.500	50.469	74,979
2026-01-08	51.200	51.800	50.800	51.300	50.273	171,253
2026-01-07	48.750	50.400	48.750	50.400	49.391	102,955
2026-01-05	49.500	49.550	48.500	49.000	48.019	73,265
2026-01-02	50.200	50.600	49.300	49.500	48.509	102,439
2025-12-30	50.800	50.800	50.200	50.300	49.293	38,570
2025-12-29	49.850	50.800	49.600	50.500	49.489	97,657
2025-12-23	49.600	50.000	49.500	49.850	48.852	96,252
2025-12-22	49.600	49.700	49.000	49.600	48.607	64,627
2025-12-19	49.450	49.700	49.250	49.550	48.558	103,207
2025-12-18	49.550	49.550	48.900	49.400	48.411	87,240
2025-12-17	48.200	49.950	48.200	49.500	48.509	795,178
2025-12-16	48.450	48.450	47.500	48.000	47.039	58,690
2025-12-15	49.000	49.000	48.200	48.200	47.235	45,151
2025-12-12	48.400	48.650	48.150	48.200	47.235	37,523
2025-12-11	48.100	48.350	47.850	48.100	47.137	33,045
2025-12-10	48.050	48.350	47.850	48.150	47.186	45,789
2025-12-09	48.700	48.700	47.800	47.900	46.941	113,013
2025-12-08	48.300	49.000	47.800	48.400	47.431	145,046
2025-12-05	49.000	49.150	48.150	48.250	47.284	67,170
2025-12-04	47.700	49.350	47.400	48.850	47.872	139,191
2025-12-03	48.900	48.900	47.500	47.550	46.598	139,168
2025-12-02	49.100	49.100	48.250	48.350	47.382	66,188
2025-12-01	49.300	49.300	48.900	48.950	47.970	74,210
2025-11-28	49.900	49.900	49.500	49.500	48.509	34,658
2025-11-27	49.400	50.100	49.000	50.000	48.999	190,949
2025-11-26	49.150	49.500	48.600	49.500	48.509	101,714
2025-11-25	48.050	49.150	48.050	49.000	48.019	75,356
2025-11-24	48.050	48.650	48.000	48.250	47.284	48,176
2025-11-21	47.850	48.100	47.350	48.100	47.137	90,736
2025-11-20	48.450	48.500	47.550	47.700	46.745	54,453
2025-11-19	48.450	48.450	47.600	48.050	47.088	57,466
2025-11-18	48.450	48.500	47.700	48.000	47.039	88,072
2025-11-17	49.150	49.700	48.500	48.750	47.774	119,972
2025-11-14	48.750	49.650	48.500	49.000	48.019	113,667
2025-11-13	49.200	49.450	48.700	49.000	48.019	31,788
2025-11-12	48.300	49.200	48.300	49.100	48.117	84,643
2025-11-11	49.150	49.200	48.200	48.400	47.431	84,496
2025-11-10	49.250	49.750	48.800	48.850	47.872	86,260
2025-11-07	48.750	49.950	48.550	49.150	47.872	97,531
2025-11-06	49.750	49.750	48.550	48.750	47.483	95,899
2025-11-05	50.100	50.100	49.150	49.400	48.116	281,412
2025-11-04	49.550	49.950	49.100	49.600	48.311	115,707
2025-11-03	50.400	50.500	49.400	49.500	48.213	112,019

← NewerPage 4 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.