Eastnine AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	44.940	45.350	44.565	45.000	43.004	22,825
2024-11-13	45.400	45.500	44.815	45.235	43.228	18,400
2024-11-12	46.145	46.150	45.045	45.400	43.386	17,302
2024-11-11	46.400	46.505	45.695	46.150	44.103	11,171
2024-11-08	45.550	46.660	45.045	46.400	44.064	25,836
2024-11-07	45.960	45.960	45.100	45.550	43.257	27,225
2024-11-06	45.000	45.475	44.510	44.800	42.545	121,178
2024-11-05	45.000	45.620	44.300	45.000	42.735	38,127
2024-11-04	44.500	45.255	44.125	45.000	42.735	19,428
2024-11-01	45.800	45.995	44.445	45.255	42.977	31,266
2024-10-31	45.610	46.280	45.210	45.800	43.495	5,616
2024-10-30	45.800	46.345	45.300	45.610	43.314	21,258
2024-10-29	46.000	46.350	45.100	45.800	43.495	24,431
2024-10-28	46.280	46.705	45.525	45.900	43.590	21,920
2024-10-25	46.160	46.300	43.630	46.275	43.946	44,071
2024-10-24	45.750	46.530	45.365	46.300	43.970	20,174
2024-10-23	45.330	46.095	45.000	45.750	43.447	36,176
2024-10-22	45.900	45.900	45.205	45.330	43.048	140,594
2024-10-21	46.860	47.245	45.700	45.900	43.590	11,045
2024-10-18	47.525	47.525	46.010	46.855	44.497	17,392
2024-10-17	47.845	47.845	47.535	47.590	45.195	7,040
2024-10-16	48.270	48.300	47.150	47.705	45.304	12,393
2024-10-15	48.000	49.295	48.000	48.270	45.840	17,945
2024-10-14	48.800	48.800	47.965	48.125	45.703	8,456
2024-10-11	48.000	48.970	47.455	48.800	46.344	27,929
2024-10-10	47.200	47.600	46.865	47.000	44.634	311,059
2024-10-09	46.800	47.290	46.705	47.200	44.824	70,216
2024-10-08	46.895	47.380	46.610	46.840	44.482	8,352
2024-10-07	47.350	47.350	46.460	46.900	44.539	22,961
2024-10-04	46.990	47.450	46.385	47.350	44.967	47,946
2024-10-03	46.745	47.495	46.605	47.010	44.644	19,525
2024-10-02	46.565	46.850	45.805	46.700	44.349	159,259
2024-10-01	44.750	47.450	44.750	46.050	43.732	77,201
2024-09-30	43.775	44.625	43.775	44.395	42.160	19,969
2024-09-27	43.800	44.195	43.560	43.900	41.690	38,009
2024-09-26	44.715	44.715	43.605	44.085	41.866	42,267
2024-09-25	43.910	44.315	43.235	44.000	41.785	21,915
2024-09-24	44.595	44.595	43.300	43.910	41.700	60,302
2024-09-23	43.400	44.595	43.400	44.595	42.350	15,241
2024-09-20	43.585	43.585	43.005	43.400	41.216	22,631
2024-09-19	44.000	44.000	43.160	43.585	41.391	15,920
2024-09-18	43.025	43.025	42.545	42.900	40.741	15,030
2024-09-17	43.200	43.495	42.800	43.025	40.859	10,865
2024-09-16	43.260	43.685	42.775	43.200	41.026	28,622
2024-09-13	43.000	43.500	42.545	43.260	41.083	17,543
2024-09-12	43.400	43.495	43.000	43.000	40.836	17,074
2024-09-11	43.195	43.485	43.000	43.070	40.902	16,867
2024-09-10	43.400	43.500	43.075	43.500	41.310	24,028
2024-09-09	43.665	43.665	43.200	43.200	41.026	26,670
2024-09-06	43.625	43.965	43.310	43.590	41.396	24,124
2024-09-05	44.000	44.000	43.230	43.625	41.429	21,659
2024-09-04	43.500	45.450	43.230	43.495	41.306	20,627
2024-09-03	43.780	44.220	43.320	43.480	41.291	79,534
2024-09-02	44.105	44.835	43.760	44.080	41.861	20,826
2024-08-30	44.100	44.680	44.100	44.105	41.885	32,330
2024-08-29	44.000	44.410	44.000	44.100	41.880	5,672
2024-08-28	44.060	44.435	43.810	44.000	41.785	10,634
2024-08-27	44.100	44.445	43.850	44.045	41.828	21,463
2024-08-26	44.190	44.385	43.795	44.105	41.885	14,242
2024-08-23	43.770	44.300	43.770	44.190	41.690	16,496

← NewerPage 9 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.