Eastnine AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	110.80	110.80	110.80	110.80	19.769	4,144
2022-04-01	111.00	111.00	111.00	111.00	19.805	320
2022-03-31	106.40	106.40	105.81	105.81	18.879	884
2022-03-30	111.80	111.80	111.40	111.40	19.876	2,136
2022-03-29	105.00	105.00	105.00	105.00	18.734	0
2022-03-28	105.00	105.00	105.00	105.00	18.734	184
2022-03-25	104.00	104.98	104.00	104.98	18.730	6,576
2022-03-24	105.23	105.23	105.23	105.23	18.776	772
2022-03-23	106.00	106.00	106.00	106.00	18.913	12
2022-03-22	107.66	107.66	107.40	107.40	19.162	4,948
2022-03-21	110.60	110.60	110.60	110.60	19.733	0
2022-03-18	110.60	110.60	110.60	110.60	19.733	388
2022-03-17	110.00	110.00	110.00	110.00	19.626	0
2022-03-16	110.00	110.00	110.00	110.00	19.626	68
2022-03-15	103.80	103.80	103.80	103.80	18.520	48
2022-03-14	107.80	107.80	107.80	107.80	19.234	224
2022-03-11	100.20	100.20	100.20	100.20	17.878	0
2022-03-10	97.600	100.60	97.600	100.20	17.878	1,512
2022-03-09	98.000	101.40	98.000	98.800	17.628	3,296
2022-03-08	94.500	97.300	94.500	97.300	17.360	2,284
2022-03-07	93.700	96.800	93.100	96.000	17.128	4,568
2022-03-04	100.20	102.00	100.20	102.00	18.199	564
2022-03-03	105.00	105.40	104.40	105.40	18.806	9,164
2022-03-02	100.60	104.20	100.60	104.20	18.591	2,848
2022-03-01	107.40	107.40	107.40	107.40	19.162	320
2022-02-28	115.40	115.40	115.40	115.40	20.590	304
2022-02-25	109.80	109.80	109.80	109.80	19.591	96
2022-02-24	111.00	111.00	111.00	111.00	19.805	472
2022-02-23	133.54	133.54	133.54	133.54	23.827	0
2022-02-22	133.54	133.54	133.54	133.54	23.827	0
2022-02-21	133.54	133.54	133.54	133.54	23.827	0
2022-02-18	133.54	133.54	133.54	133.54	23.827	44
2022-02-17	136.40	136.40	136.40	136.40	24.337	0
2022-02-16	137.40	137.40	136.40	136.40	24.337	64
2022-02-15	135.80	135.80	135.80	135.80	24.230	264
2022-02-14	134.25	134.25	134.25	134.25	23.953	0
2022-02-11	134.25	134.25	134.25	134.25	23.953	0
2022-02-10	134.25	134.25	134.25	134.25	23.953	0
2022-02-09	134.25	134.25	134.25	134.25	23.953	0
2022-02-08	134.25	134.25	134.25	134.25	23.953	0
2022-02-07	134.25	134.25	134.25	134.25	23.953	24
2022-02-04	132.90	132.90	132.90	132.90	23.711	60
2022-02-03	138.60	138.60	138.60	138.60	24.729	0
2022-02-02	138.60	138.60	138.60	138.60	24.729	2,388
2022-02-01	135.20	135.20	135.20	135.20	24.123	0
2022-01-31	135.20	135.20	135.20	135.20	24.123	0
2022-01-28	135.00	135.20	135.00	135.20	23.587	376
2022-01-27	137.00	137.80	137.00	137.00	23.901	532
2022-01-26	138.20	138.20	138.20	138.20	24.111	736
2022-01-25	137.60	137.60	137.60	137.60	24.006	0
2022-01-24	137.60	137.60	137.60	137.60	24.006	1,972
2022-01-21	143.00	143.00	143.00	143.00	24.948	0
2022-01-20	143.00	143.00	143.00	143.00	24.948	112
2022-01-19	141.20	141.20	141.20	141.20	24.634	432
2022-01-18	147.60	147.60	147.60	147.60	25.751	0
2022-01-17	147.60	147.60	147.60	147.60	25.751	0
2022-01-14	147.60	147.60	147.60	147.60	25.751	0
2022-01-13	145.80	147.60	145.80	147.60	25.751	3,780
2022-01-12	146.19	146.19	145.60	145.60	25.402	84
2022-01-11	145.80	145.99	145.80	145.99	25.470	260

← NewerPage 20 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.