Eastnine AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	51.600	51.600	50.000	50.000	48.700	40,348
2025-10-30	51.200	51.500	50.200	50.700	49.382	100,715
2025-10-29	52.000	52.300	51.200	51.400	50.064	82,665
2025-10-28	51.700	52.500	51.600	51.700	50.356	136,005
2025-10-27	51.100	51.600	50.900	51.500	50.161	153,447
2025-10-24	50.500	50.900	49.150	50.700	49.382	371,077
2025-10-23	49.000	50.400	48.300	49.850	48.554	306,248
2025-10-22	49.900	49.950	48.700	49.000	47.726	125,508
2025-10-21	49.150	49.550	48.400	49.500	48.213	126,551
2025-10-20	48.850	49.200	48.550	49.050	47.775	62,659
2025-10-17	49.450	49.450	48.600	48.800	47.531	47,415
2025-10-16	49.050	49.450	48.550	49.250	47.970	136,216
2025-10-15	49.100	49.300	48.700	48.950	47.678	100,924
2025-10-14	48.000	49.250	47.500	48.900	47.629	144,899
2025-10-13	48.050	48.650	47.650	48.000	46.752	169,100
2025-10-10	46.950	48.200	46.950	47.500	46.265	155,333
2025-10-09	46.700	47.550	46.550	46.750	45.535	137,866
2025-10-08	46.100	47.300	45.750	46.750	45.535	241,094
2025-10-07	46.350	46.550	45.850	46.100	44.902	45,131
2025-10-06	46.500	46.800	46.300	46.550	45.340	54,806
2025-10-03	46.300	46.900	46.250	46.600	45.389	69,845
2025-10-02	47.650	47.650	46.050	46.200	44.999	44,778
2025-10-01	47.150	47.650	46.950	47.150	45.924	51,653
2025-09-30	46.550	46.950	46.250	46.950	45.730	33,076
2025-09-29	46.250	46.800	46.250	46.800	45.583	23,314
2025-09-26	46.700	46.700	45.800	46.650	45.437	46,711
2025-09-25	47.100	47.100	45.550	45.900	44.707	65,563
2025-09-24	46.200	46.600	45.900	46.300	45.096	36,184
2025-09-23	45.950	46.800	45.900	46.200	44.999	295,725
2025-09-22	46.850	46.850	45.900	46.100	44.902	65,081
2025-09-19	47.000	47.400	46.850	46.900	45.681	15,274
2025-09-18	47.250	47.550	46.850	47.000	45.778	20,785
2025-09-17	47.100	47.500	46.750	47.450	46.217	21,903
2025-09-16	46.950	47.550	46.750	47.050	45.827	40,443
2025-09-15	46.500	47.400	46.250	47.000	45.778	46,620
2025-09-12	46.150	46.700	46.050	46.600	45.389	15,314
2025-09-11	46.250	46.650	46.050	46.300	45.096	15,813
2025-09-10	46.700	46.900	46.250	46.250	45.048	26,436
2025-09-09	46.600	47.050	46.550	46.700	45.486	25,475
2025-09-08	46.950	46.950	46.300	46.750	45.535	29,389
2025-09-05	46.050	47.050	46.050	46.800	45.583	33,560
2025-09-04	46.050	46.750	46.050	46.100	44.902	38,621
2025-09-03	45.700	46.100	45.650	45.900	44.707	52,480
2025-09-02	46.600	46.850	45.650	45.700	44.512	104,630
2025-09-01	46.950	47.150	46.550	46.600	45.389	44,089
2025-08-29	47.000	47.450	46.700	46.700	45.486	129,333
2025-08-28	47.500	48.050	46.750	47.200	45.973	106,668
2025-08-27	46.750	47.500	46.650	47.450	46.217	153,753
2025-08-26	47.250	47.250	46.600	46.700	45.486	424,009
2025-08-25	47.900	47.900	46.750	46.850	45.632	75,557
2025-08-22	47.150	47.900	47.000	47.750	46.217	86,831
2025-08-21	46.950	47.250	46.400	47.100	45.587	31,816
2025-08-20	46.600	47.250	46.350	47.000	45.491	36,640
2025-08-19	46.050	46.800	46.000	46.600	45.103	50,772
2025-08-18	46.700	47.000	45.900	46.000	44.523	74,392
2025-08-15	46.850	47.200	46.550	46.700	45.200	19,839
2025-08-14	47.100	47.400	46.850	46.850	45.345	36,750
2025-08-13	46.900	47.100	46.300	47.100	45.587	25,184
2025-08-12	46.550	47.250	46.550	46.600	45.103	22,130
2025-08-11	47.100	47.250	46.700	46.700	45.200	15,284

← NewerPage 5 of 21 · 1,260 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.