Eastnine AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	83.773	83.773	83.773	83.773	15.906	312
2022-09-27	95.300	95.300	95.300	95.300	18.095	0
2022-09-26	95.300	95.300	95.300	95.300	18.095	0
2022-09-23	95.300	95.300	95.300	95.300	18.095	0
2022-09-22	95.300	95.300	95.300	95.300	18.095	0
2022-09-21	95.300	95.300	95.300	95.300	18.095	0
2022-09-20	95.300	95.300	95.300	95.300	18.095	0
2022-09-16	95.300	95.300	95.300	95.300	18.095	0
2022-09-15	95.300	95.300	95.300	95.300	18.095	0
2022-09-14	95.300	95.300	95.300	95.300	18.095	0
2022-09-13	95.300	95.300	95.300	95.300	18.095	0
2022-09-12	95.300	95.300	95.300	95.300	18.095	0
2022-09-09	95.300	95.300	95.300	95.300	18.095	0
2022-09-08	95.300	95.300	95.300	95.300	18.095	0
2022-09-07	95.300	95.300	95.300	95.300	18.095	0
2022-09-06	95.300	95.300	95.300	95.300	18.095	0
2022-09-05	95.300	95.300	95.300	95.300	18.095	0
2022-09-02	95.300	95.300	95.300	95.300	18.095	0
2022-09-01	95.300	95.300	95.300	95.300	18.095	0
2022-08-31	95.300	95.300	95.300	95.300	18.095	0
2022-08-30	95.300	95.300	95.300	95.300	18.095	0
2022-08-26	95.300	95.300	95.300	95.300	18.095	0
2022-08-25	95.300	95.300	95.300	95.300	18.095	0
2022-08-24	95.300	95.300	95.300	95.300	18.095	0
2022-08-23	95.300	95.300	95.300	95.300	18.095	0
2022-08-22	95.300	95.300	95.300	95.300	18.095	0
2022-08-19	95.300	95.300	95.300	95.300	18.095	0
2022-08-18	95.300	95.300	95.300	95.300	18.095	0
2022-08-17	95.300	95.300	95.300	95.300	18.095	124
2022-08-16	98.000	98.000	98.000	98.000	18.608	232
2022-08-15	98.000	98.000	98.000	98.000	18.608	60
2022-08-12	100.00	100.00	100.00	100.00	18.418	0
2022-08-11	100.00	100.00	100.00	100.00	18.418	0
2022-08-10	100.00	100.00	100.00	100.00	18.418	0
2022-08-09	100.00	100.00	100.00	100.00	18.418	4
2022-08-08	99.300	99.300	99.300	99.300	18.289	0
2022-08-05	99.300	99.300	99.300	99.300	18.289	64
2022-08-04	99.900	99.900	99.900	99.900	18.399	0
2022-08-03	97.642	99.900	97.642	99.900	18.399	276
2022-08-02	99.700	99.700	99.700	99.700	18.362	24
2022-08-01	98.600	98.600	98.600	98.600	18.160	156
2022-07-29	99.481	99.481	99.481	99.481	18.322	0
2022-07-28	99.481	99.481	99.481	99.481	18.322	400
2022-07-27	100.00	100.00	100.00	100.00	18.418	0
2022-07-26	100.00	100.00	100.00	100.00	18.418	0
2022-07-25	100.00	100.00	100.00	100.00	18.418	0
2022-07-22	100.00	100.00	100.00	100.00	18.418	0
2022-07-21	100.00	100.00	100.00	100.00	18.418	0
2022-07-20	100.00	100.00	100.00	100.00	18.418	0
2022-07-19	100.00	100.00	100.00	100.00	18.418	4,448
2022-07-18	87.400	87.400	87.400	87.400	16.097	0
2022-07-15	87.400	87.400	87.400	87.400	16.097	0
2022-07-14	87.400	87.400	87.400	87.400	16.097	0
2022-07-13	87.400	87.400	87.400	87.400	16.097	0
2022-07-12	87.400	87.400	87.400	87.400	16.097	0
2022-07-11	87.400	87.400	87.400	87.400	16.097	4
2022-07-08	85.000	85.000	85.000	85.000	15.655	0
2022-07-07	85.000	85.000	85.000	85.000	15.655	0
2022-07-06	85.000	85.000	85.000	85.000	15.655	36
2022-07-05	84.200	84.847	84.200	84.847	15.627	840

← NewerPage 18 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.