Eastnine AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	47.900	47.900	47.900	47.900	47.225	0
2026-04-20	48.400	48.500	47.900	47.900	47.225	1,630
2026-04-17	48.450	48.650	48.450	48.650	47.964	604
2026-04-16	48.350	48.350	48.350	48.350	47.668	29,217
2026-04-15	47.625	47.625	47.500	47.550	46.880	2,562
2026-04-14	47.725	47.725	47.500	47.500	46.830	147
2026-04-13	46.800	46.800	46.800	46.800	46.140	0
2026-04-10	46.800	46.800	46.800	46.800	46.140	0
2026-04-09	46.400	46.900	46.400	46.800	46.140	745
2026-04-08	46.750	46.750	46.750	46.750	46.091	182
2026-04-07	45.650	45.650	45.650	45.650	45.006	1
2026-04-02	44.750	45.475	44.750	45.475	44.834	359
2026-04-01	45.350	45.350	45.350	45.350	44.711	573
2026-03-31	44.300	44.800	44.300	44.550	43.922	6,783
2026-03-30	43.425	43.425	43.425	43.425	42.813	6
2026-03-27	43.250	43.250	43.250	43.250	42.640	0
2026-03-26	43.250	43.250	43.250	43.250	42.640	0
2026-03-25	43.250	43.250	43.250	43.250	42.640	0
2026-03-24	43.250	43.250	43.250	43.250	42.640	0
2026-03-23	42.050	43.750	42.050	43.250	42.640	5,848
2026-03-20	44.000	44.000	44.000	44.000	43.380	197
2026-03-19	44.200	44.200	44.200	44.200	43.577	220
2026-03-18	45.150	45.150	44.750	44.750	44.119	36,339
2026-03-17	44.650	44.650	44.650	44.650	44.020	10,000
2026-03-16	44.100	44.650	44.000	44.650	44.020	21,152
2026-03-13	44.700	44.700	44.350	44.350	43.725	370
2026-03-12	44.975	44.975	44.750	44.750	44.119	376
2026-03-11	45.000	45.050	45.000	45.050	44.415	51,030
2026-03-10	45.600	45.700	45.600	45.700	45.056	417
2026-03-09	44.700	45.100	44.700	45.000	44.366	69,982
2026-03-06	45.300	45.300	45.300	45.300	44.661	8,084
2026-03-05	45.925	45.925	45.925	45.925	45.278	0
2026-03-04	45.250	45.925	45.250	45.925	45.278	406
2026-03-03	45.750	45.825	45.450	45.650	45.006	17,411
2026-03-02	46.800	47.450	46.800	47.250	46.584	11,078
2026-02-27	47.475	47.475	47.475	47.475	46.806	81
2026-02-26	46.750	46.800	46.750	46.800	46.140	201
2026-02-25	46.600	46.850	46.500	46.800	46.140	48,052
2026-02-24	47.200	47.200	47.200	47.200	46.535	156
2026-02-23	46.650	47.025	46.650	46.700	46.042	2,927
2026-02-20	47.300	47.400	47.300	47.400	46.732	862
2026-02-19	45.650	46.600	45.650	46.600	45.943	1,372
2026-02-18	49.400	49.400	49.400	49.400	48.704	0
2026-02-17	49.450	49.550	49.350	49.400	48.704	8,462
2026-02-16	49.550	49.550	49.550	49.550	48.851	3,664
2026-02-13	49.600	49.675	49.475	49.600	48.901	796
2026-02-12	49.075	49.075	49.075	49.075	48.383	284
2026-02-11	50.800	50.800	50.800	50.800	50.084	0
2026-02-10	50.100	50.800	49.950	50.800	50.084	7,689
2026-02-09	49.250	50.200	49.250	50.100	49.394	18,138
2026-02-06	48.550	49.125	48.550	49.050	48.358	4,625
2026-02-05	49.375	49.375	49.375	49.375	48.679	0
2026-02-04	49.375	49.375	49.375	49.375	48.679	0
2026-02-03	49.450	49.450	49.375	49.375	48.679	421
2026-02-02	50.000	50.000	50.000	50.000	49.295	1
2026-01-30	49.800	49.800	49.750	49.750	49.049	550
2026-01-29	50.100	51.000	50.100	51.000	50.281	647
2026-01-28	50.300	50.300	50.300	50.300	49.591	15,000
2026-01-27	48.850	49.000	48.850	48.850	48.161	406
2026-01-26	49.250	49.250	49.200	49.250	48.556	386

← NewerPage 3 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.