Eastnine AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	149.80	150.39	149.80	150.39	26.237	464
2022-01-07	153.60	153.60	153.32	153.32	26.748	96
2022-01-06	156.39	156.39	156.39	156.39	27.284	0
2022-01-05	156.40	156.40	156.39	156.39	27.284	132
2022-01-04	158.60	158.60	158.60	158.60	27.670	0
2021-12-31	158.60	158.60	158.60	158.60	27.670	0
2021-12-30	158.00	159.80	157.80	158.60	27.670	4,652
2021-12-29	148.00	148.00	148.00	148.00	25.820	0
2021-12-24	148.00	148.00	148.00	148.00	25.820	0
2021-12-23	148.00	148.00	148.00	148.00	25.820	0
2021-12-22	148.20	148.20	148.00	148.00	25.820	2,340
2021-12-21	148.13	148.13	148.13	148.13	25.843	0
2021-12-20	148.13	148.13	148.13	148.13	25.843	0
2021-12-17	148.60	150.00	148.13	148.13	25.843	936
2021-12-16	148.60	148.60	148.60	148.60	25.925	1,568
2021-12-15	148.60	148.80	148.60	148.80	25.960	448
2021-12-13	147.80	147.80	147.80	147.80	25.785	0
2021-12-10	147.80	147.80	147.80	147.80	25.785	1,320
2021-12-09	150.40	150.40	150.40	150.40	26.239	0
2021-12-08	150.40	150.40	150.40	150.40	26.239	0
2021-12-07	150.40	150.40	150.40	150.40	26.239	348
2021-12-06	148.60	148.60	148.60	148.60	25.925	104
2021-12-03	150.60	151.60	150.60	151.60	26.448	672
2021-12-02	153.00	153.00	153.00	153.00	26.693	0
2021-12-01	153.00	153.00	153.00	153.00	26.693	8,220
2021-11-30	151.20	153.00	151.00	152.00	26.518	2,700
2021-11-29	154.00	154.00	154.00	154.00	26.867	0
2021-11-26	154.00	154.00	154.00	154.00	26.867	0
2021-11-25	154.60	154.60	154.00	154.00	26.867	504
2021-11-24	151.60	151.60	151.60	151.60	26.448	0
2021-11-23	151.60	151.60	151.60	151.60	26.448	0
2021-11-22	151.60	151.60	151.60	151.60	26.448	0
2021-11-19	151.60	151.60	151.60	151.60	26.448	0
2021-11-18	152.80	152.80	151.60	151.60	26.448	3,384
2021-11-17	154.00	154.40	154.00	154.00	26.867	1,620
2021-11-16	155.00	155.00	155.00	155.00	27.042	168
2021-11-15	155.40	155.40	155.40	155.40	27.111	248
2021-11-12	155.20	155.20	155.20	155.20	26.553	56
2021-11-11	153.60	153.60	153.60	153.60	26.279	0
2021-11-10	152.00	153.60	152.00	153.60	26.279	588
2021-11-09	154.60	154.60	154.60	154.60	26.450	0
2021-11-08	155.40	155.40	154.60	154.60	26.450	72
2021-11-05	146.20	146.20	146.20	146.20	25.013	0
2021-11-04	146.20	146.20	146.20	146.20	25.013	0
2021-11-03	146.20	146.20	146.20	146.20	25.013	0
2021-11-02	146.20	146.20	146.20	146.20	25.013	0
2021-11-01	146.20	146.20	146.20	146.20	25.013	0
2021-10-29	146.20	146.20	146.20	146.20	25.013	0
2021-10-28	146.20	146.20	146.20	146.20	25.013	0
2021-10-27	146.20	146.20	146.20	146.20	25.013	0
2021-10-26	146.20	146.20	146.20	146.20	25.013	640
2021-10-25	145.40	145.40	144.80	144.80	24.774	144
2021-10-22	146.80	147.00	146.80	146.80	25.116	460
2021-10-21	147.40	147.40	147.40	147.40	25.219	0
2021-10-20	147.40	147.40	147.40	147.40	25.219	0
2021-10-19	147.40	147.40	147.40	147.40	25.219	44
2021-10-18	148.40	148.40	148.40	148.40	25.390	160
2021-10-15	146.80	146.80	146.80	146.80	25.116	0
2021-10-14	146.80	146.80	146.80	146.80	25.116	0

← NewerPage 21 of 21 · 1,259 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.