Eastnine AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	96.400	96.400	96.400	96.400	19.305	744
2023-03-17	96.200	96.200	96.200	96.200	19.265	0
2023-03-16	96.200	96.200	96.200	96.200	19.265	200
2023-03-15	99.000	99.000	99.000	99.000	19.826	0
2023-03-14	98.600	99.000	98.600	99.000	19.826	56
2023-03-13	96.600	96.600	96.500	96.500	19.325	408
2023-03-10	95.900	95.900	95.300	95.300	19.085	504
2023-03-09	110.20	110.20	110.20	110.20	22.069	0
2023-03-08	110.20	110.20	110.20	110.20	22.069	0
2023-03-07	110.20	110.20	110.20	110.20	22.069	0
2023-03-06	110.20	110.20	110.20	110.20	22.069	0
2023-03-03	110.20	110.20	110.20	110.20	22.069	12
2023-03-02	109.20	109.20	109.20	109.20	21.869	0
2023-03-01	109.20	109.20	109.20	109.20	21.869	368
2023-02-28	111.60	111.60	111.60	111.60	22.349	0
2023-02-27	111.60	111.60	111.60	111.60	22.349	0
2023-02-24	112.40	112.40	111.60	111.60	22.349	384
2023-02-23	113.60	113.60	113.60	113.60	22.750	0
2023-02-22	118.80	118.80	113.60	113.60	22.750	448
2023-02-21	124.00	124.00	124.00	124.00	24.833	0
2023-02-20	127.00	127.00	124.00	124.00	24.833	300
2023-02-17	128.20	128.20	128.20	128.20	25.674	0
2023-02-16	129.00	129.00	127.00	128.20	25.674	1,156
2023-02-15	129.40	129.40	127.80	127.80	25.593	1,120
2023-02-14	127.40	129.60	127.40	128.40	25.714	4,888
2023-02-13	128.80	128.80	128.80	128.80	25.794	44
2023-02-10	126.80	126.80	126.80	126.80	25.393	100
2023-02-09	128.00	128.00	127.40	127.40	25.513	272
2023-02-08	128.80	128.80	128.60	128.60	25.754	2,248
2023-02-07	125.60	125.60	125.00	125.00	25.033	1,216
2023-02-06	126.20	126.20	126.20	126.20	25.273	104
2023-02-03	126.40	126.40	126.40	126.40	25.313	696
2023-02-02	127.00	127.40	127.00	127.40	25.513	876
2023-02-01	125.80	125.80	125.80	125.80	25.193	0
2023-01-31	125.80	125.80	125.80	125.80	25.193	0
2023-01-30	125.80	125.80	125.80	125.80	25.193	496
2023-01-27	126.60	126.60	126.60	126.60	25.353	1,024
2023-01-26	126.20	126.20	125.80	125.80	25.193	424
2023-01-25	129.60	129.60	129.60	129.60	25.954	0
2023-01-24	129.60	129.60	129.60	129.60	25.954	0
2023-01-23	129.60	129.60	129.60	129.60	25.954	0
2023-01-20	129.60	129.60	129.60	129.60	25.353	0
2023-01-19	129.60	129.60	129.60	129.60	25.353	56
2023-01-18	126.80	126.80	125.80	126.00	24.649	756
2023-01-17	126.80	126.80	125.80	126.00	24.649	756
2023-01-16	126.40	126.40	126.40	126.40	24.727	0
2023-01-13	127.20	127.20	126.40	126.40	24.727	880
2023-01-12	123.80	127.40	123.80	127.40	24.922	1,716
2023-01-11	110.80	110.80	110.80	110.80	21.675	0
2023-01-10	110.80	110.80	110.80	110.80	21.675	0
2023-01-09	110.80	110.80	110.80	110.80	21.675	0
2023-01-06	110.80	110.80	110.80	110.80	21.675	80
2023-01-05	119.20	119.20	119.20	119.20	23.319	16
2023-01-04	119.20	119.40	119.20	119.40	23.358	1,248
2023-01-03	119.80	119.80	119.80	119.80	23.436	32
2022-12-30	110.40	110.40	110.40	110.40	21.597	0
2022-12-29	110.40	110.40	110.40	110.40	21.597	0
2022-12-28	110.40	110.40	110.40	110.40	21.597	0
2022-12-23	110.80	110.80	110.40	110.40	21.597	2,348
2022-12-22	105.80	105.80	105.80	105.80	20.697	0

← NewerPage 16 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.