Eastnine AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	151.40	151.40	151.40	151.40	33.264	164
2023-09-11	154.40	154.40	153.00	153.80	33.791	1,912
2023-09-08	157.60	157.60	157.60	157.60	34.626	0
2023-09-07	157.60	157.60	157.60	157.60	34.626	96
2023-09-06	156.00	156.00	156.00	156.00	34.274	144
2023-09-05	155.80	155.80	155.80	155.80	34.230	788
2023-09-04	155.20	155.20	155.00	155.00	34.055	176
2023-09-01	154.20	154.40	154.20	154.20	33.879	748
2023-08-31	151.00	152.00	151.00	151.40	33.264	448
2023-08-30	150.20	151.80	150.20	151.00	33.176	832
2023-08-29	151.20	151.20	151.20	151.20	33.220	684
2023-08-25	150.40	150.40	150.40	150.40	33.044	284
2023-08-24	151.00	151.00	151.00	151.00	33.176	336
2023-08-23	151.00	151.40	151.00	151.00	33.176	152
2023-08-22	149.40	150.00	148.20	150.00	32.956	228
2023-08-21	149.60	152.00	149.60	151.00	33.176	616
2023-08-18	146.00	146.00	143.60	144.00	30.891	248
2023-08-17	144.20	144.20	144.20	144.20	30.934	0
2023-08-16	144.20	144.20	144.20	144.20	30.934	0
2023-08-15	144.20	144.20	144.20	144.20	30.934	20
2023-08-14	144.00	144.00	144.00	144.00	30.891	0
2023-08-11	144.00	144.00	144.00	144.00	30.891	244
2023-08-10	122.60	122.60	122.60	122.60	26.300	0
2023-08-09	122.60	122.60	122.60	122.60	26.300	0
2023-08-08	122.60	122.60	122.60	122.60	26.300	0
2023-08-07	122.00	122.60	122.00	122.60	26.300	300
2023-08-04	109.80	109.80	109.80	109.80	23.554	0
2023-08-03	109.40	109.80	109.40	109.80	23.554	2,672
2023-08-02	110.20	110.20	110.20	110.20	23.640	0
2023-08-01	110.20	110.20	110.20	110.20	23.640	0
2023-07-31	110.20	110.20	110.20	110.20	23.640	32
2023-07-28	110.80	110.80	110.30	110.30	23.662	156
2023-07-27	111.00	111.00	111.00	111.00	23.812	0
2023-07-26	111.00	111.00	111.00	111.00	23.812	80
2023-07-25	108.80	108.80	108.80	108.80	23.340	0
2023-07-24	108.80	108.80	108.80	108.80	23.340	0
2023-07-21	108.80	108.80	108.80	108.80	23.340	0
2023-07-20	108.80	108.80	108.80	108.80	23.340	0
2023-07-19	108.80	108.80	108.80	108.80	23.340	236
2023-07-18	110.20	110.20	110.20	110.20	23.640	0
2023-07-17	110.20	110.20	110.20	110.20	23.640	0
2023-07-14	110.20	110.20	110.20	110.20	23.640	0
2023-07-13	110.20	110.20	110.20	110.20	23.640	0
2023-07-12	110.20	110.20	110.20	110.20	23.640	200
2023-07-11	109.60	111.40	109.60	111.20	23.855	296
2023-07-10	110.00	110.00	110.00	110.00	23.597	0
2023-07-07	110.00	110.00	110.00	110.00	23.597	0
2023-07-06	110.00	110.00	110.00	110.00	23.597	0
2023-07-05	110.00	110.00	110.00	110.00	23.597	0
2023-07-04	110.00	110.00	110.00	110.00	23.597	480
2023-07-03	108.40	108.40	108.40	108.40	23.254	0
2023-06-30	108.40	108.40	108.40	108.40	23.254	240
2023-06-29	107.80	107.80	107.80	107.80	23.125	0
2023-06-28	107.80	107.80	107.80	107.80	23.125	0
2023-06-27	107.80	107.80	107.80	107.80	23.125	0
2023-06-26	107.80	107.80	107.80	107.80	23.125	0
2023-06-23	107.80	107.80	107.80	107.80	23.125	0
2023-06-22	107.80	107.80	107.80	107.80	23.125	60
2023-06-21	108.40	108.40	108.40	108.40	23.254	0
2023-06-20	108.40	108.40	108.40	108.40	23.254	680

← NewerPage 14 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.