Eastnine AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-14	47.150	47.150	47.150	47.150	46.827	33
2026-07-13	47.425	47.450	47.200	47.350	47.026	1,675
2026-07-10	47.550	47.550	47.250	47.300	46.976	273
2026-07-09	47.100	47.100	46.750	46.850	46.529	505
2026-07-08	48.775	48.775	48.775	48.775	48.441	0
2026-07-07	48.325	48.775	48.325	48.775	48.441	40,571
2026-07-06	46.000	46.250	46.000	46.250	45.933	48
2026-07-03	45.200	45.200	45.200	45.200	44.890	0
2026-07-02	44.925	45.225	44.925	45.200	44.890	967
2026-07-01	44.525	44.525	44.525	44.525	44.220	654
2026-06-30	45.800	45.800	45.800	45.800	45.486	0
2026-06-29	45.950	45.950	45.325	45.800	45.486	664
2026-06-26	43.600	43.600	43.600	43.600	43.301	228
2026-06-25	43.150	43.150	43.150	43.150	42.854	0
2026-06-24	43.150	43.150	43.150	43.150	42.854	52
2026-06-23	42.900	42.900	42.900	42.900	42.606	8,016
2026-06-22	43.100	43.150	43.050	43.050	42.755	989
2026-06-19	43.200	43.200	43.200	43.200	42.904	0
2026-06-18	42.900	43.200	42.850	43.200	42.904	16,242
2026-06-17	43.700	43.700	43.700	43.700	43.401	0
2026-06-16	43.700	43.700	43.700	43.700	43.401	247
2026-06-15	43.850	43.850	43.850	43.850	43.550	58
2026-06-12	43.950	43.950	43.900	43.900	43.599	8
2026-06-11	43.800	43.900	43.800	43.900	43.599	933
2026-06-10	43.850	43.850	43.850	43.850	43.550	0
2026-06-09	43.850	43.850	43.850	43.850	43.550	1
2026-06-08	43.900	43.900	43.900	43.900	43.599	1
2026-06-05	44.475	44.475	43.825	43.875	43.574	577
2026-06-04	43.700	44.200	43.700	44.200	43.897	387
2026-06-03	44.850	44.850	44.850	44.850	44.543	99
2026-06-02	45.175	45.175	44.650	44.750	44.443	712
2026-06-01	46.500	46.500	46.500	46.500	46.181	0
2026-05-29	46.425	46.500	46.425	46.500	46.181	1,330
2026-05-28	46.200	46.750	46.200	46.750	46.430	1,962
2026-05-27	46.800	46.850	46.800	46.850	46.529	868
2026-05-26	46.200	46.950	46.100	46.200	45.883	4,319
2026-05-25	46.100	46.100	46.100	46.100	45.784	206
2026-05-22	45.650	45.650	45.650	45.650	45.337	48
2026-05-21	45.700	45.900	45.700	45.700	45.387	899
2026-05-20	45.700	45.700	45.700	45.700	45.387	0
2026-05-19	45.400	45.700	45.350	45.700	45.387	1,084
2026-05-18	45.250	45.250	45.250	45.250	44.940	20,224
2026-05-15	44.800	44.800	44.600	44.600	44.294	9,820
2026-05-14	44.100	44.100	44.100	44.100	43.798	0
2026-05-13	44.100	44.100	44.100	44.100	43.798	3
2026-05-12	44.250	44.250	44.250	44.250	43.947	0
2026-05-11	44.250	44.250	44.250	44.250	43.947	4
2026-05-08	44.325	44.325	44.000	44.100	43.798	647
2026-05-07	44.750	44.850	44.600	44.800	44.493	1,303
2026-05-06	44.350	44.350	44.250	44.250	43.947	489
2026-05-05	43.700	43.700	43.700	43.700	43.401	3
2026-05-04	43.650	43.650	43.650	43.650	43.351	5,000
2026-05-01	44.200	44.200	44.200	44.200	43.897	0
2026-04-30	44.150	44.250	44.075	44.200	43.897	16,115
2026-04-29	43.550	44.050	43.550	43.850	43.232	762
2026-04-28	45.675	45.675	43.800	43.850	43.232	4,882
2026-04-27	45.900	45.900	45.450	45.450	44.809	665
2026-04-24	47.300	47.300	47.300	47.300	46.633	0
2026-04-23	47.400	47.400	47.300	47.300	46.633	730

← NewerPage 2 of 2 · 119 trading days

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.