Eastnine AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	49.250	49.850	48.960	49.300	47.396	39,199
2025-02-13	48.650	49.300	48.070	49.210	47.310	47,696
2025-02-12	49.070	49.360	48.320	48.500	46.627	36,888
2025-02-11	49.365	49.845	48.545	48.805	46.921	36,004
2025-02-10	49.300	50.470	48.960	49.360	47.454	31,030
2025-02-07	49.005	49.500	48.370	49.250	47.348	69,026
2025-02-06	50.290	50.290	48.705	49.000	47.108	117,971
2025-02-05	49.200	50.000	48.285	49.665	47.747	92,917
2025-02-04	48.840	49.200	48.365	49.000	47.108	29,545
2025-02-03	48.215	48.970	48.020	48.595	46.719	12,996
2025-01-31	48.635	49.360	48.550	49.135	47.238	15,550
2025-01-30	48.500	48.905	48.400	48.640	46.762	24,296
2025-01-29	48.470	49.240	48.150	48.360	46.493	35,759
2025-01-28	48.465	48.470	48.125	48.435	46.565	25,569
2025-01-27	48.000	48.480	48.000	48.300	46.435	40,045
2025-01-24	48.000	48.550	47.850	48.300	46.435	68,860
2025-01-23	47.250	48.000	47.045	48.000	46.147	53,486
2025-01-22	47.995	48.000	47.155	47.155	45.334	17,953
2025-01-21	48.200	48.200	46.705	47.850	46.002	69,323
2025-01-20	48.735	48.805	47.000	47.885	46.036	44,873
2025-01-17	46.500	48.670	46.245	48.480	46.329	159,012
2025-01-16	45.305	46.640	44.655	46.570	44.504	87,603
2025-01-15	45.810	45.920	44.630	45.360	43.348	48,067
2025-01-14	44.520	47.980	44.515	45.115	43.114	31,456
2025-01-13	45.735	45.750	44.200	44.485	42.512	47,676
2025-01-10	46.385	46.395	45.410	45.735	43.706	11,389
2025-01-09	48.770	48.770	45.805	46.390	44.332	11,584
2025-01-08	46.950	48.440	46.295	46.295	44.241	42,445
2025-01-07	48.000	48.000	46.730	46.985	44.901	19,016
2025-01-03	48.350	48.860	47.820	48.000	45.871	46,975
2025-01-02	47.010	48.815	46.815	48.285	46.143	44,236
2024-12-30	45.775	46.850	45.630	46.795	44.719	50,887
2024-12-27	45.190	45.945	45.190	45.775	43.744	18,329
2024-12-23	45.295	45.985	44.895	45.355	43.343	32,747
2024-12-20	45.700	45.705	44.225	45.400	43.386	42,572
2024-12-19	46.495	46.495	45.350	45.535	43.515	28,317
2024-12-18	46.900	46.900	46.190	46.500	44.437	16,633
2024-12-17	47.180	47.190	46.700	46.900	44.819	32,191
2024-12-16	47.200	47.200	46.600	46.900	44.819	35,044
2024-12-13	47.200	47.800	47.000	47.200	45.106	9,543
2024-12-12	46.805	47.770	46.350	47.475	45.369	34,851
2024-12-11	48.450	48.695	46.705	46.800	44.724	62,010
2024-12-10	46.720	48.050	46.140	48.035	45.904	98,609
2024-12-09	46.720	47.385	46.150	46.755	44.681	144,261
2024-12-06	47.000	47.000	45.600	46.700	44.628	7,445,581
2024-12-05	49.450	49.450	48.205	48.360	46.215	17,587
2024-12-04	49.440	49.450	48.935	49.335	47.146	21,577
2024-12-03	48.800	49.495	48.800	49.490	47.295	18,831
2024-12-02	48.200	49.420	48.015	48.780	46.616	26,459
2024-11-29	48.005	48.425	47.510	48.425	46.277	47,228
2024-11-28	47.360	48.400	47.220	48.000	45.871	92,189
2024-11-27	44.650	47.795	44.650	47.220	45.125	99,642
2024-11-26	44.170	48.000	43.825	44.500	42.526	172,091
2024-11-25	42.500	42.900	42.300	42.475	40.591	23,209
2024-11-22	42.505	42.995	42.000	42.995	41.088	41,386
2024-11-21	41.830	42.805	41.830	42.790	40.892	18,662
2024-11-20	43.000	43.395	41.630	42.000	40.137	68,799
2024-11-19	44.520	44.520	42.555	42.940	41.035	27,642
2024-11-18	44.600	45.565	43.310	43.550	41.618	10,668
2024-11-15	44.995	44.995	44.190	44.335	42.368	10,623

← NewerPage 8 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.