Eastnine AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	157.60	159.00	157.60	159.00	35.703	2,764
2023-12-04	159.00	159.00	157.80	158.19	35.521	728
2023-12-01	157.60	157.60	157.60	157.60	35.388	0
2023-11-30	156.60	157.80	156.60	157.60	35.388	4,208
2023-11-29	156.80	156.80	156.80	156.80	35.209	640
2023-11-28	156.80	156.80	156.80	156.80	35.209	0
2023-11-27	157.40	157.80	156.80	156.80	35.209	1,968
2023-11-24	156.60	157.00	155.80	155.80	34.984	732
2023-11-23	157.00	157.40	157.00	157.00	35.254	2,416
2023-11-22	156.80	157.60	156.80	157.00	35.254	836
2023-11-21	157.00	157.00	156.80	156.80	35.209	40
2023-11-20	158.01	158.01	158.01	158.01	35.480	36
2023-11-17	156.80	156.80	156.80	156.80	35.209	764
2023-11-16	157.00	157.00	156.20	156.20	35.074	236
2023-11-15	157.80	157.80	156.40	157.40	35.343	2,920
2023-11-14	155.60	155.60	155.60	155.60	34.939	124
2023-11-13	153.20	153.41	153.20	153.41	34.447	404
2023-11-10	158.00	158.40	157.60	157.80	34.670	1,184
2023-11-09	158.20	159.00	157.80	157.80	34.670	776
2023-11-08	157.20	158.40	156.99	156.99	34.492	3,232
2023-11-07	156.40	156.40	156.40	156.40	34.362	200
2023-11-06	157.00	157.00	156.00	156.00	34.274	24
2023-11-03	149.00	149.00	149.00	149.00	32.736	0
2023-11-02	149.00	149.00	149.00	149.00	32.736	0
2023-11-01	149.00	149.00	149.00	149.00	32.736	12
2023-10-31	148.80	151.40	147.00	151.40	33.264	2,052
2023-10-30	147.40	147.40	147.40	147.40	32.385	136
2023-10-27	146.61	146.61	146.61	146.61	32.211	0
2023-10-26	146.61	146.61	146.61	146.61	32.211	0
2023-10-25	146.61	146.61	146.61	146.61	32.211	0
2023-10-24	146.61	146.61	146.61	146.61	32.211	0
2023-10-23	146.61	146.61	146.61	146.61	32.211	8
2023-10-20	145.20	145.20	145.20	145.20	31.901	4
2023-10-19	147.40	148.99	147.40	148.99	32.734	216
2023-10-18	146.40	147.80	146.40	147.60	32.429	508
2023-10-17	149.40	149.40	147.80	147.80	32.473	288
2023-10-16	150.80	150.80	150.20	150.20	33.000	324
2023-10-13	152.20	152.20	152.20	152.20	33.439	0
2023-10-12	152.00	152.20	151.60	152.20	33.439	600
2023-10-11	150.40	150.40	150.40	150.40	33.044	384
2023-10-10	149.20	149.20	149.20	149.20	32.780	0
2023-10-09	149.20	149.20	149.20	149.20	32.780	344
2023-10-06	151.60	151.60	150.20	151.20	33.220	732
2023-10-05	150.60	151.20	149.80	151.00	33.176	960
2023-10-04	149.20	150.80	149.20	150.80	33.132	376
2023-10-03	156.19	156.19	156.19	156.19	34.317	0
2023-10-02	157.00	157.00	154.40	156.19	34.317	936
2023-09-29	153.00	153.00	153.00	153.00	33.615	0
2023-09-28	154.60	154.60	153.00	153.00	33.615	1,708
2023-09-27	152.01	152.01	152.01	152.01	33.398	520
2023-09-26	162.80	162.80	155.41	155.41	34.145	308
2023-09-25	161.60	161.60	161.60	161.60	35.505	0
2023-09-22	161.60	161.60	161.60	161.60	35.505	132
2023-09-21	160.80	162.40	160.80	162.20	35.636	620
2023-09-20	160.80	160.80	160.40	160.60	35.285	736
2023-09-19	159.81	159.81	159.81	159.81	35.111	32
2023-09-18	159.80	160.40	159.60	160.00	35.153	1,560
2023-09-15	158.80	159.00	158.60	158.60	34.846	464
2023-09-14	151.40	151.40	151.40	151.40	33.264	0
2023-09-13	151.40	151.40	151.40	151.40	33.264	0

← NewerPage 13 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.