Eastnine AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	43.000	43.000	41.800	42.100	42.100	76,575
2026-10-16	42.500	43.500	42.400	42.900	42.900	155,519
2026-10-15	41.600	42.750	41.400	42.750	42.750	332,133
2026-10-14	41.150	41.750	41.000	41.700	41.700	94,763
2026-10-13	41.000	41.650	41.000	41.150	41.150	70,488
2026-10-12	41.750	41.900	40.950	41.000	41.000	63,224
2026-10-09	41.500	41.900	41.400	41.600	41.600	307,668
2026-10-08	41.850	41.850	41.100	41.350	41.350	97,395
2026-10-07	42.000	42.250	41.750	41.850	41.850	56,066
2026-10-06	41.850	42.400	41.850	42.100	42.100	99,205
2026-10-05	41.800	41.950	41.500	41.750	41.750	73,501
2026-10-02	41.800	42.200	41.700	41.900	41.900	200,735
2026-10-01	42.300	42.500	41.700	41.850	41.850	139,020
2026-09-30	42.650	43.000	42.250	42.300	42.300	55,615
2026-09-29	42.800	43.150	42.450	42.600	42.600	85,639
2026-09-28	42.850	43.250	42.650	42.700	42.700	156,035
2026-09-25	43.300	43.750	42.700	42.750	42.750	77,941
2026-09-24	43.000	43.900	42.850	42.850	42.850	72,544
2026-09-23	44.650	44.700	43.700	43.900	43.900	84,947
2026-09-22	44.750	45.300	44.550	44.700	44.700	56,397
2026-09-21	44.150	45.250	44.000	45.000	45.000	126,524
2026-09-18	44.750	45.000	44.250	44.250	44.250	274,764
2026-09-17	44.950	45.150	44.800	44.900	44.900	37,804
2026-09-16	45.050	45.350	44.750	44.800	44.800	51,157
2026-09-15	44.500	45.050	44.150	44.800	44.800	182,637
2026-09-14	45.350	45.750	44.400	44.500	44.500	108,369
2026-09-11	45.700	45.800	45.250	45.350	45.350	51,831
2026-09-10	46.100	46.600	45.550	45.550	45.550	42,038
2026-09-09	46.650	46.900	46.100	46.200	46.200	45,308
2026-09-08	45.900	47.200	45.650	46.900	46.900	87,109
2026-09-07	46.150	46.150	45.700	46.000	46.000	35,002
2026-09-04	45.750	46.300	45.450	46.050	46.050	58,547
2026-09-03	45.500	46.000	45.350	45.700	45.700	92,532
2026-09-02	45.700	45.950	45.000	45.350	45.350	52,492
2026-09-01	45.300	45.850	44.850	45.700	45.700	75,601
2026-08-31	45.550	45.750	44.800	45.150	45.150	135,231
2026-08-28	45.250	46.000	45.150	45.600	45.600	135,961
2026-08-27	45.700	46.000	45.100	45.300	45.300	44,770
2026-08-26	45.650	46.100	45.500	45.700	45.700	67,849
2026-08-25	45.650	45.950	45.500	45.650	45.650	38,171
2026-08-24	45.750	45.900	45.200	45.700	45.700	40,378
2026-08-21	45.700	46.100	45.500	45.850	45.530	51,749
2026-08-20	45.500	45.900	45.500	45.900	45.580	64,168
2026-08-19	45.800	45.900	45.150	45.750	45.431	54,720
2026-08-18	46.050	46.350	45.550	45.700	45.381	153,274
2026-08-17	45.800	46.150	45.550	46.050	45.729	81,939
2026-08-14	46.250	46.300	45.600	46.050	45.729	119,119
2026-08-13	46.000	46.500	45.800	46.200	45.878	49,976
2026-08-12	45.750	46.250	45.700	45.900	45.580	22,376
2026-08-11	46.350	46.450	45.700	45.700	45.381	74,176
2026-08-10	47.050	47.050	46.350	46.550	46.225	42,861
2026-08-07	46.700	47.400	46.600	47.200	46.871	28,341
2026-08-06	46.750	47.250	46.650	46.750	46.424	35,894
2026-08-05	46.950	47.400	46.750	46.950	46.622	45,736
2026-08-04	46.350	46.850	46.300	46.700	46.374	43,074
2026-08-03	46.750	47.300	46.100	46.500	46.176	105,286
2026-07-31	46.600	47.250	46.600	46.950	46.622	43,713
2026-07-30	46.500	47.100	46.250	46.500	46.176	17,572
2026-07-29	47.100	47.150	46.350	46.550	46.225	97,584
2026-07-28	46.400	47.200	46.400	47.050	46.722	64,424

Page 1 of 5 · 250 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.