Eastnine AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	47.100	47.250	46.700	46.700	45.200	15,284
2025-08-08	47.100	47.300	46.950	47.100	45.587	17,510
2025-08-07	46.550	47.300	46.550	47.000	45.491	13,111
2025-08-06	47.400	47.400	46.350	46.500	45.007	40,360
2025-08-05	47.450	47.450	46.950	47.100	45.587	35,321
2025-08-04	47.350	47.550	46.300	47.300	45.781	79,112
2025-08-01	47.250	47.300	46.200	47.200	45.684	75,997
2025-07-31	47.850	48.100	47.250	47.300	45.781	68,041
2025-07-30	48.500	48.750	47.400	47.600	46.071	59,551
2025-07-29	49.600	49.600	47.100	48.500	46.942	63,877
2025-07-28	49.600	50.000	49.550	49.550	47.959	26,976
2025-07-25	49.350	49.700	49.200	49.600	48.007	44,588
2025-07-24	49.700	49.800	49.350	49.350	47.765	31,853
2025-07-23	49.650	49.850	49.450	49.450	47.862	38,385
2025-07-22	49.400	49.700	49.100	49.400	47.814	22,641
2025-07-21	49.000	49.700	48.650	49.450	47.862	21,660
2025-07-18	49.200	49.200	48.100	48.550	46.991	35,055
2025-07-17	48.900	49.150	48.550	48.700	47.136	22,292
2025-07-16	49.700	49.800	49.000	49.000	47.426	76,248
2025-07-15	48.950	49.350	48.300	49.350	47.765	53,218
2025-07-14	48.150	49.000	48.150	48.550	46.991	55,530
2025-07-11	48.100	48.350	47.750	48.000	46.458	54,862
2025-07-10	48.250	48.400	47.850	48.100	46.555	50,129
2025-07-09	48.000	48.150	47.550	47.750	46.217	62,620
2025-07-08	49.500	49.500	47.500	47.900	46.362	135,922
2025-07-07	50.900	51.300	48.800	49.150	47.572	151,435
2025-07-04	50.700	50.700	50.000	50.400	48.781	80,402
2025-07-03	50.500	51.300	50.500	50.600	48.975	601,966
2025-07-02	50.600	51.000	50.000	50.700	49.072	62,292
2025-07-01	49.700	50.700	49.700	50.700	49.072	83,554
2025-06-30	50.500	51.200	49.600	49.800	48.201	78,857
2025-06-27	50.100	50.500	49.800	50.200	48.588	67,603
2025-06-26	49.950	50.100	49.500	50.000	48.394	99,085
2025-06-25	49.400	50.100	49.300	49.750	48.152	81,316
2025-06-24	50.100	50.400	49.200	49.400	47.814	69,122
2025-06-23	49.700	50.100	49.500	49.700	48.104	45,410
2025-06-19	49.350	50.000	49.100	49.650	48.056	29,695
2025-06-18	49.150	49.650	49.000	49.250	47.668	71,284
2025-06-17	48.850	49.450	48.450	49.200	47.620	88,602
2025-06-16	48.950	49.150	48.650	49.000	47.426	31,229
2025-06-13	48.550	48.850	48.550	48.750	47.184	19,815
2025-06-12	49.300	49.300	48.650	48.950	47.378	52,316
2025-06-11	48.700	49.400	48.700	49.300	47.717	124,155
2025-06-10	48.850	50.300	48.300	48.550	46.991	154,216
2025-06-09	48.050	49.000	47.800	48.400	46.846	117,880
2025-06-05	47.250	48.000	46.900	47.650	46.120	92,569
2025-06-04	47.900	47.900	47.200	47.300	45.781	637,302
2025-06-03	48.700	48.850	47.300	47.900	46.362	39,520
2025-06-02	47.000	49.150	46.100	47.650	46.120	273,186
2025-05-30	47.250	47.500	47.050	47.050	45.539	82,834
2025-05-28	47.300	47.450	46.900	47.200	45.684	34,439
2025-05-27	47.500	47.850	47.050	47.300	45.781	30,134
2025-05-26	46.550	47.900	46.550	47.500	45.975	164,709
2025-05-23	46.200	47.000	45.350	45.850	44.378	150,334
2025-05-22	46.850	46.900	45.850	46.200	44.716	42,638
2025-05-21	47.500	47.500	46.450	46.950	45.442	9,784
2025-05-20	46.650	47.350	46.550	47.100	45.587	66,476
2025-05-19	47.150	47.300	46.050	46.800	45.297	144,446
2025-05-16	47.000	47.100	46.750	47.100	45.587	76,004
2025-05-15	46.850	47.000	46.600	46.800	45.297	96,407

← NewerPage 6 of 21 · 1,258 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.