Eastnine AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	47.650	47.650	46.450	46.850	45.345	23,997
2025-05-13	47.700	47.700	46.350	46.950	45.442	17,615
2025-05-12	46.450	47.000	46.200	46.750	45.249	66,976
2025-05-09	46.550	46.550	45.550	46.100	44.620	45,640
2025-05-08	45.850	46.600	45.800	46.500	45.007	38,551
2025-05-07	44.550	45.900	44.550	45.750	44.281	68,107
2025-05-06	44.950	44.950	44.300	44.700	43.264	26,736
2025-05-05	45.000	45.950	44.750	45.100	43.652	259,631
2025-05-02	44.650	45.250	44.150	44.950	43.506	55,824
2025-04-30	44.650	45.000	44.200	44.800	43.361	10,452
2025-04-29	44.700	44.700	43.600	44.700	42.974	119,012
2025-04-28	44.600	45.800	43.850	44.400	42.686	111,484
2025-04-25	43.200	44.600	43.200	44.600	42.878	495,083
2025-04-24	42.300	43.050	42.250	42.700	41.051	18,907
2025-04-23	42.750	43.000	42.000	42.450	40.811	22,411
2025-04-22	40.800	42.700	40.800	42.700	41.051	134,677
2025-04-17	42.300	42.300	41.450	41.700	40.090	11,507
2025-04-16	42.450	42.450	41.150	42.200	40.571	139,441
2025-04-15	40.900	42.650	40.750	42.450	40.811	194,604
2025-04-14	40.000	40.900	40.000	40.800	39.225	22,959
2025-04-11	40.600	40.600	38.450	40.000	38.456	30,302
2025-04-10	39.700	39.750	38.850	39.100	37.590	56,075
2025-04-09	38.700	38.700	36.800	37.550	36.100	214,674
2025-04-08	40.600	40.600	39.000	39.350	37.831	61,520
2025-04-07	39.850	40.500	38.150	39.800	38.263	113,983
2025-04-04	40.985	41.690	40.280	40.880	39.302	80,454
2025-04-03	40.955	42.575	40.585	40.990	39.407	70,421
2025-04-02	41.890	42.040	40.700	41.095	39.508	52,238
2025-04-01	40.905	42.165	40.835	41.715	40.104	85,702
2025-03-31	40.960	40.980	40.285	40.580	39.013	17,795
2025-03-28	40.285	41.485	40.105	41.300	39.705	57,187
2025-03-27	40.355	40.740	40.000	40.345	38.787	22,284
2025-03-26	41.500	41.500	40.100	40.400	38.840	21,574
2025-03-25	41.200	41.395	40.525	40.640	39.071	75,462
2025-03-24	41.620	41.635	40.410	41.080	39.494	59,825
2025-03-21	41.665	41.940	41.155	41.620	40.013	46,375
2025-03-20	41.645	41.800	41.200	41.750	40.138	49,312
2025-03-19	41.460	42.000	41.040	41.800	40.186	30,942
2025-03-18	42.600	43.675	40.970	41.215	39.624	97,239
2025-03-17	42.700	42.855	41.605	42.550	40.907	42,698
2025-03-14	40.670	42.000	40.670	42.000	40.378	114,026
2025-03-13	40.705	41.555	40.300	40.670	39.100	91,651
2025-03-12	41.200	41.500	40.005	40.675	39.105	1,704,007
2025-03-11	41.605	41.640	40.405	41.000	39.417	51,232
2025-03-10	41.620	42.120	41.035	41.550	39.946	75,295
2025-03-07	42.275	42.275	41.415	41.680	40.071	69,637
2025-03-06	42.935	42.995	41.125	42.100	40.475	135,737
2025-03-05	43.705	45.500	42.700	42.915	41.258	37,198
2025-03-04	45.370	45.370	43.485	43.620	41.936	69,649
2025-03-03	45.995	46.000	45.000	45.370	43.618	35,501
2025-02-28	45.625	45.995	45.000	45.975	44.200	35,942
2025-02-27	46.250	46.500	45.145	45.620	43.859	32,338
2025-02-26	47.445	47.445	45.995	46.250	44.464	33,822
2025-02-25	46.240	47.495	46.240	46.835	45.027	21,088
2025-02-24	46.420	47.010	46.240	46.415	44.623	21,798
2025-02-21	46.260	46.975	46.200	46.520	44.724	37,961
2025-02-20	46.805	47.300	46.415	46.535	44.738	12,164
2025-02-19	47.800	48.085	46.700	46.790	44.983	33,416
2025-02-18	48.140	48.550	47.705	47.820	45.974	22,986
2025-02-17	49.295	49.300	48.100	48.390	46.522	48,044

← NewerPage 7 of 22 · 1,261 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.