Eastnine AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	84.600	84.600	84.600	84.600	15.581	40
2022-07-01	85.800	85.800	85.800	85.800	15.802	28
2022-06-30	85.200	86.000	85.200	86.000	15.839	132
2022-06-29	83.200	83.200	83.200	83.200	15.324	92
2022-06-28	83.200	83.200	83.200	83.200	15.324	80
2022-06-27	84.500	84.500	84.500	84.500	15.563	12
2022-06-24	85.000	85.000	85.000	85.000	15.655	0
2022-06-23	85.000	85.000	85.000	85.000	15.655	28
2022-06-22	85.000	85.000	85.000	85.000	15.655	76
2022-06-21	85.000	85.000	85.000	85.000	15.655	40
2022-06-20	85.600	85.600	85.600	85.600	15.766	16
2022-06-17	85.277	85.277	85.277	85.277	15.706	132
2022-06-16	84.800	84.800	84.800	84.800	15.618	40
2022-06-15	88.000	88.000	88.000	88.000	16.208	48
2022-06-14	87.500	87.500	87.500	87.500	16.115	14,548
2022-06-13	88.800	88.800	88.800	88.800	16.355	268
2022-06-10	91.000	91.000	91.000	91.000	16.760	332
2022-06-09	95.890	95.890	94.600	94.600	17.423	544
2022-06-08	96.500	96.500	96.500	96.500	17.773	48
2022-06-07	96.344	96.344	96.344	96.344	17.744	400
2022-06-06	97.887	97.887	97.887	97.887	18.029	0
2022-06-01	97.900	97.900	96.900	97.887	18.029	19,656
2022-05-31	98.400	98.600	97.225	98.500	18.141	21,600
2022-05-30	103.60	103.60	103.60	103.60	19.081	8
2022-05-27	99.195	100.00	99.195	100.00	18.418	2,008
2022-05-26	97.700	97.700	97.700	97.700	17.994	0
2022-05-25	97.700	97.700	97.700	97.700	17.994	716
2022-05-24	97.298	97.298	96.800	96.800	17.828	1,764
2022-05-23	101.40	101.40	100.00	100.00	18.418	1,116
2022-05-20	101.00	101.00	101.00	101.00	18.602	908
2022-05-19	100.00	100.00	100.00	100.00	18.418	1,088
2022-05-18	102.00	102.00	102.00	102.00	18.786	1,080
2022-05-17	104.60	104.60	104.20	104.20	19.191	956
2022-05-16	102.00	102.00	102.00	102.00	18.786	52
2022-05-13	97.500	97.500	97.500	97.500	17.957	156
2022-05-12	97.500	97.500	97.500	97.500	17.957	0
2022-05-11	97.500	97.500	97.500	97.500	17.957	156
2022-05-10	98.300	98.300	95.500	95.500	17.589	3,168
2022-05-09	94.900	95.078	94.000	95.078	17.511	2,048
2022-05-06	103.20	103.20	97.983	97.983	18.046	2,328
2022-05-05	97.017	97.017	97.017	97.017	17.868	1,524
2022-05-04	96.760	97.100	96.760	97.100	17.884	2,024
2022-05-03	96.000	96.000	96.000	96.000	17.681	768
2022-04-29	97.600	98.400	97.600	98.400	18.123	132
2022-04-28	94.192	94.192	94.192	94.192	17.348	2,072
2022-04-27	96.001	96.001	96.001	96.001	17.681	0
2022-04-26	96.001	96.001	96.001	96.001	17.129	564
2022-04-25	95.678	95.678	95.678	95.678	17.071	368
2022-04-22	99.600	100.60	99.600	100.20	17.878	1,432
2022-04-21	102.84	102.84	102.84	102.84	18.349	320
2022-04-20	100.40	100.80	99.551	100.80	17.985	36,500
2022-04-19	100.26	100.26	100.26	100.26	17.889	360
2022-04-14	100.66	100.80	100.66	100.80	17.985	32,908
2022-04-13	100.60	101.60	100.60	101.60	18.128	3,788
2022-04-12	101.60	101.60	101.60	101.60	18.128	0
2022-04-11	101.60	101.60	101.60	101.60	18.128	6,020
2022-04-08	104.20	104.20	104.20	104.20	18.591	320
2022-04-07	105.80	105.80	104.60	104.60	18.663	200
2022-04-06	110.60	110.60	110.60	110.60	19.733	0
2022-04-05	110.60	110.60	110.60	110.60	19.733	228

← NewerPage 19 of 21 · 1,259 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.