Eastnine AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	42.950	42.950	42.950	42.950	40.494	0
2024-08-21	42.950	42.950	42.950	42.950	40.494	0
2024-08-20	42.950	42.950	42.950	42.950	40.494	0
2024-08-19	42.950	42.950	42.950	42.950	40.494	0
2024-08-16	42.950	42.950	42.950	42.950	40.494	0
2024-08-15	42.950	42.950	42.950	42.950	40.494	0
2024-08-14	42.950	42.950	42.950	42.950	40.494	0
2024-08-13	42.950	42.950	42.950	42.950	40.494	0
2024-08-12	42.950	42.950	42.950	42.950	40.494	293
2024-08-09	42.700	42.700	42.700	42.700	40.258	0
2024-08-08	42.700	42.700	42.700	42.700	40.258	106
2024-08-07	43.245	43.245	43.245	43.245	40.772	0
2024-08-06	43.245	43.245	43.245	43.245	40.772	0
2024-08-05	43.245	43.245	43.245	43.245	40.772	0
2024-08-02	43.245	43.245	43.245	43.245	40.772	0
2024-08-01	43.245	43.245	43.245	43.245	40.772	0
2024-07-31	43.245	43.245	43.245	43.245	40.772	0
2024-07-30	43.245	43.245	43.245	43.245	40.772	0
2024-07-29	43.245	43.245	43.245	43.245	40.772	1
2024-07-26	43.630	43.630	43.630	43.630	41.135	0
2024-07-25	43.370	43.630	43.370	43.630	41.135	300
2024-07-24	44.880	44.880	44.880	44.880	42.314	0
2024-07-23	44.880	44.880	44.880	44.880	42.314	0
2024-07-22	44.880	44.880	44.880	44.880	42.314	0
2024-07-19	44.880	44.880	44.880	44.880	42.314	6
2024-07-18	45.400	45.400	45.390	45.390	42.795	64
2024-07-17	45.500	45.500	45.500	45.500	42.898	0
2024-07-16	45.500	45.500	45.500	45.500	42.898	0
2024-07-15	45.600	45.610	45.500	45.500	42.898	148
2024-07-12	44.790	44.790	44.790	44.790	42.229	0
2024-07-11	45.090	45.090	44.790	44.790	42.229	501
2024-07-10	44.910	44.910	44.910	44.910	42.342	0
2024-07-09	44.910	44.910	44.910	44.910	42.342	0
2024-07-08	44.910	44.910	44.910	44.910	42.342	371
2024-07-05	43.900	43.900	43.900	43.900	41.390	363
2024-07-04	44.290	44.290	44.290	44.290	41.757	147
2024-07-03	44.100	44.100	44.100	44.100	41.578	0
2024-07-02	44.100	44.100	44.100	44.100	41.578	0
2024-07-01	44.100	44.100	44.100	44.100	41.578	266
2024-06-28	43.250	43.250	43.250	43.250	40.777	0
2024-06-27	43.250	43.250	43.250	43.250	40.777	0
2024-06-26	43.000	43.250	43.000	43.250	40.777	828
2024-06-25	44.950	44.950	44.950	44.950	42.380	0
2024-06-24	44.950	44.950	44.950	44.950	42.380	0
2024-06-21	44.950	44.950	44.950	44.950	42.380	0
2024-06-20	44.950	44.950	44.950	44.950	42.380	0
2024-06-19	44.950	44.950	44.950	44.950	42.380	0
2024-06-18	44.950	44.950	44.950	44.950	42.380	0
2024-06-17	44.950	44.950	44.950	44.950	42.380	0
2024-06-14	44.950	44.950	44.950	44.950	42.380	0
2024-06-13	44.950	44.950	44.950	44.950	42.380	51
2024-06-12	44.050	44.050	44.000	44.000	41.484	73
2024-06-11	41.995	41.995	41.995	41.995	39.594	0
2024-06-10	41.995	41.995	41.995	41.995	39.594	0
2024-06-07	41.995	41.995	41.995	41.995	39.594	0
2024-06-06	41.995	41.995	41.995	41.995	39.594	0
2024-06-05	41.995	41.995	41.995	41.995	39.594	0
2024-06-04	41.995	41.995	41.995	41.995	39.594	0
2024-06-03	41.995	41.995	41.995	41.995	39.594	0
2024-05-31	41.995	41.995	41.995	41.995	39.594	0

← NewerPage 10 of 21 · 1,259 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	4.6400 SEK
2024-01-22	3.4000 SEK
2023-11-13	3.4000 SEK
2023-08-21	3.4000 SEK
2023-05-19	3.4000 SEK
2023-05-04	3.4000 SEK
2023-01-23	3.0000 SEK
2022-11-14	3.0000 SEK
2022-08-15	3.0000 SEK
2022-04-27	3.0000 SEK
2022-01-31	3.0000 SEK
2021-11-15	3.0000 SEK
2021-08-16	3.0000 SEK
2021-05-06	3.0000 SEK
2020-11-13	5.4000 SEK
2020-05-13	5.4000 SEK
2019-11-15	4.6000 SEK
2019-05-16	4.6000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.