Eastnine AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	112.70	112.70	112.70	112.70	24.176	0
2023-06-16	112.70	112.70	112.70	112.70	24.176	0
2023-06-15	112.70	112.70	112.70	112.70	24.176	8
2023-06-14	108.90	108.90	108.90	108.90	23.361	0
2023-06-13	108.90	108.90	108.90	108.90	23.361	0
2023-06-12	108.90	108.90	108.90	108.90	23.361	120
2023-06-09	109.80	109.80	109.80	109.80	23.554	200
2023-06-08	108.00	108.00	108.00	108.00	23.168	0
2023-06-07	108.00	108.00	108.00	108.00	23.168	0
2023-06-06	108.00	108.00	108.00	108.00	23.168	0
2023-06-05	110.60	110.60	108.00	108.00	23.168	168
2023-06-02	109.40	109.40	107.40	107.40	23.039	252
2023-06-01	107.40	107.40	107.40	107.40	23.039	8
2023-05-31	110.60	110.60	108.00	108.00	23.168	156
2023-05-30	112.60	112.60	112.60	112.60	24.155	0
2023-05-26	112.60	112.60	112.60	112.60	24.155	204
2023-05-25	115.00	115.00	115.00	115.00	24.670	0
2023-05-24	115.00	115.00	115.00	115.00	24.670	1,020
2023-05-23	110.80	110.80	110.80	110.80	23.769	0
2023-05-22	110.80	110.80	110.80	110.80	23.769	4
2023-05-19	104.80	104.80	104.80	104.80	22.482	0
2023-05-18	104.80	104.80	104.80	104.80	21.752	0
2023-05-17	104.80	104.80	104.80	104.80	21.752	0
2023-05-16	104.80	104.80	104.80	104.80	21.752	40
2023-05-15	107.84	107.84	107.84	107.84	22.384	0
2023-05-12	107.84	107.84	107.84	107.84	22.384	0
2023-05-11	107.84	107.84	107.84	107.84	22.384	8,628
2023-05-10	96.700	96.700	96.700	96.700	20.071	0
2023-05-09	96.700	96.700	96.700	96.700	20.071	0
2023-05-05	96.700	96.700	96.700	96.700	20.071	0
2023-05-04	96.700	96.700	96.700	96.700	20.071	0
2023-05-03	96.700	96.700	96.700	96.700	19.365	0
2023-05-02	96.700	96.700	96.700	96.700	19.365	0
2023-04-28	96.700	96.700	96.700	96.700	19.365	536
2023-04-27	97.400	97.400	97.400	97.400	19.506	0
2023-04-26	97.400	97.400	97.400	97.400	19.506	0
2023-04-25	97.400	97.400	97.400	97.400	19.506	0
2023-04-24	97.400	97.400	97.400	97.400	19.506	720
2023-04-21	96.400	96.400	96.400	96.400	19.305	312
2023-04-20	100.30	100.30	100.30	100.30	20.086	0
2023-04-19	100.30	100.30	100.30	100.30	20.086	0
2023-04-18	100.30	100.30	100.30	100.30	20.086	0
2023-04-17	100.60	100.60	100.30	100.30	20.086	1,200
2023-04-14	101.60	101.60	101.60	101.60	20.347	28
2023-04-13	98.394	98.394	98.394	98.394	19.705	0
2023-04-12	98.394	98.394	98.394	98.394	19.705	0
2023-04-11	98.394	98.394	98.394	98.394	19.705	0
2023-04-06	98.394	98.394	98.394	98.394	19.705	0
2023-04-05	98.394	98.394	98.394	98.394	19.705	0
2023-04-04	98.394	98.394	98.394	98.394	19.705	4
2023-04-03	99.900	99.900	99.900	99.900	20.006	0
2023-03-31	99.900	100.00	99.900	99.900	20.006	2,504
2023-03-30	98.200	98.600	98.200	98.200	19.666	680
2023-03-29	94.400	94.400	94.400	94.400	18.905	0
2023-03-28	94.400	94.400	94.400	94.400	18.905	4
2023-03-27	94.200	94.408	94.200	94.408	18.906	140
2023-03-24	94.800	94.800	94.800	94.800	18.985	0
2023-03-23	94.800	94.800	94.800	94.800	18.985	296
2023-03-22	95.700	95.700	94.622	94.622	18.949	1,936
2023-03-21	100.60	100.60	98.900	98.900	19.806	232

← NewerPage 15 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.