Eastnine AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	165.20	165.20	165.20	165.20	37.874	0
2024-02-29	165.20	165.20	165.20	165.20	37.874	124
2024-02-28	165.01	165.01	165.01	165.01	37.831	0
2024-02-27	165.01	165.01	165.01	165.01	37.831	0
2024-02-26	165.01	165.01	165.01	165.01	37.831	0
2024-02-23	165.01	165.01	165.01	165.01	37.831	0
2024-02-22	165.01	165.01	165.01	165.01	37.831	0
2024-02-21	165.01	165.01	165.01	165.01	37.831	96
2024-02-20	166.60	166.60	166.60	166.60	38.195	24
2024-02-19	166.40	166.40	166.40	166.40	38.149	0
2024-02-16	166.40	166.40	166.40	166.40	38.149	0
2024-02-15	166.40	166.40	166.40	166.40	38.149	0
2024-02-14	166.40	166.40	166.40	166.40	38.149	0
2024-02-13	166.40	166.40	166.40	166.40	38.149	128
2024-02-12	165.00	165.00	165.00	165.00	37.828	0
2024-02-09	165.01	165.01	163.40	165.00	37.828	188
2024-02-08	166.60	166.60	166.60	166.60	38.195	0
2024-02-07	166.60	166.60	166.60	166.60	38.195	0
2024-02-06	166.60	166.60	166.60	166.60	38.195	0
2024-02-05	166.60	166.60	166.60	166.60	38.195	0
2024-02-02	166.60	166.60	166.60	166.60	38.195	0
2024-02-01	168.80	168.80	166.60	166.60	38.195	176
2024-01-31	169.40	169.40	169.40	169.40	38.837	0
2024-01-30	165.61	169.40	165.61	169.40	38.837	76
2024-01-29	163.80	163.80	163.80	163.80	37.553	0
2024-01-26	163.80	163.80	163.80	163.80	37.553	160
2024-01-25	163.80	163.80	163.80	163.80	37.553	0
2024-01-24	164.40	164.40	163.80	163.80	37.553	536
2024-01-23	163.79	163.79	163.79	163.79	37.551	0
2024-01-22	163.79	163.79	163.79	163.79	37.551	856
2024-01-19	165.20	165.20	165.20	165.20	37.095	0
2024-01-18	165.20	165.20	165.20	165.20	37.095	0
2024-01-17	167.40	167.40	165.20	165.20	37.095	2,536
2024-01-16	169.60	169.60	168.80	168.80	37.903	188
2024-01-15	170.80	171.00	169.79	169.79	38.125	184
2024-01-12	171.40	171.40	171.40	171.40	38.487	0
2024-01-11	172.20	172.20	171.40	171.40	38.487	240
2024-01-10	171.60	171.60	171.39	171.39	38.485	332
2024-01-09	168.20	168.20	167.66	167.66	37.646	244
2024-01-08	165.80	167.59	165.40	165.40	37.140	800
2024-01-05	167.00	167.00	166.20	166.42	37.368	128
2024-01-04	169.60	169.60	167.19	167.19	37.542	216
2024-01-03	167.60	167.60	167.00	167.40	37.589	688
2024-01-02	171.00	171.00	170.01	170.01	38.175	512
2023-12-29	171.80	171.80	171.60	171.60	38.532	824
2023-12-28	172.20	172.20	172.01	172.01	38.624	180
2023-12-27	168.00	168.00	167.40	167.40	37.589	140
2023-12-22	165.60	165.60	165.60	165.60	37.185	0
2023-12-21	165.60	165.60	165.60	165.60	37.185	24
2023-12-20	167.00	167.00	167.00	167.00	37.499	0
2023-12-19	167.00	167.00	167.00	167.00	37.499	180
2023-12-18	166.20	166.20	166.01	166.01	37.277	364
2023-12-15	167.40	167.40	167.20	167.20	37.544	16
2023-12-14	165.20	166.00	165.20	166.00	37.274	764
2023-12-13	161.80	161.80	160.80	160.80	36.107	808
2023-12-12	161.00	161.00	160.60	160.60	36.062	436
2023-12-11	160.20	161.61	160.20	161.61	36.289	1,620
2023-12-08	160.40	161.40	160.40	161.20	36.197	1,040
2023-12-07	160.00	162.00	160.00	161.81	36.334	1,824
2023-12-06	158.40	161.60	158.40	161.20	36.197	5,264

← NewerPage 12 of 21 · 1,252 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.