Eastnine AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	49.150	49.150	49.150	49.150	48.457	457
2026-01-22	48.950	49.100	48.950	49.100	48.408	487
2026-01-21	48.200	48.400	48.200	48.400	47.718	310
2026-01-20	49.300	49.300	49.250	49.250	48.556	244
2026-01-19	50.300	50.300	50.300	50.300	49.591	0
2026-01-16	50.300	50.300	50.300	50.300	49.295	0
2026-01-15	50.300	50.300	50.300	50.300	49.295	150
2026-01-14	49.850	49.850	49.850	49.850	48.854	2
2026-01-13	50.600	50.600	50.600	50.600	49.589	13,000
2026-01-12	51.400	51.400	51.400	51.400	50.373	288
2026-01-09	51.000	51.000	51.000	51.000	49.981	5
2026-01-08	51.300	51.500	51.000	51.250	50.226	17,688
2026-01-07	49.925	49.925	49.725	49.750	48.756	496
2026-01-06	49.000	49.000	49.000	49.000	48.021	0
2026-01-05	49.000	49.000	49.000	49.000	48.021	33
2026-01-02	50.500	50.500	50.500	50.500	49.491	0
2025-12-31	50.500	50.500	50.500	50.500	49.491	0
2025-12-30	50.500	50.500	50.500	50.500	49.491	30
2025-12-29	50.700	50.700	50.700	50.700	49.687	1
2025-12-24	49.800	49.800	49.800	49.800	48.805	0
2025-12-23	49.800	49.800	49.800	49.800	48.805	4,400
2025-12-22	49.400	49.400	49.400	49.400	48.413	7,000
2025-12-19	49.150	49.150	49.150	49.150	48.168	0
2025-12-18	49.150	49.150	49.150	49.150	48.168	4,946
2025-12-17	49.750	49.750	49.500	49.500	48.511	9,727
2025-12-16	47.875	47.950	47.875	47.950	46.992	1,229
2025-12-15	48.350	48.350	48.350	48.350	47.384	5
2025-12-12	48.300	48.300	48.300	48.300	47.335	0
2025-12-11	48.350	48.350	48.300	48.300	47.335	5
2025-12-10	48.000	48.000	48.000	48.000	47.041	0
2025-12-09	47.950	48.000	47.950	48.000	47.041	209
2025-12-08	48.800	48.800	48.800	48.800	47.825	0
2025-12-05	48.800	48.800	48.800	48.800	47.825	0
2025-12-04	48.800	48.800	48.700	48.800	47.825	1,011
2025-12-03	48.450	48.450	48.450	48.450	47.482	0
2025-12-02	48.450	48.450	48.450	48.450	47.482	2,000
2025-12-01	48.950	49.000	48.950	49.000	48.021	579
2025-11-28	49.950	49.950	49.950	49.950	48.952	0
2025-11-27	49.350	49.950	49.350	49.950	48.952	280
2025-11-26	48.225	48.225	48.225	48.225	47.262	0
2025-11-25	48.225	48.225	48.225	48.225	47.262	0
2025-11-24	48.350	48.350	48.225	48.225	47.262	1,139
2025-11-21	48.100	48.100	48.100	48.100	47.139	0
2025-11-20	48.100	48.100	48.100	48.100	47.139	2,010
2025-11-19	49.150	49.150	49.150	49.150	48.168	0
2025-11-18	49.150	49.150	49.150	49.150	48.168	0
2025-11-17	49.150	49.150	49.150	49.150	48.168	2,160
2025-11-14	49.300	49.650	49.200	49.200	48.217	4,806
2025-11-13	48.800	48.800	48.800	48.800	47.825	0
2025-11-12	48.800	48.800	48.800	48.800	47.825	0
2025-11-11	48.850	48.850	48.800	48.800	47.825	18,375
2025-11-10	49.800	49.800	49.800	49.800	48.805	0
2025-11-07	49.800	49.800	49.800	49.800	48.511	0
2025-11-06	49.800	49.800	49.800	49.800	48.511	0
2025-11-05	49.800	49.800	49.800	49.800	48.511	0
2025-11-04	49.800	49.800	49.800	49.800	48.511	0
2025-11-03	49.800	49.800	49.800	49.800	48.511	3,389
2025-10-31	50.100	50.100	50.100	50.100	48.803	614
2025-10-30	50.850	51.000	50.850	51.000	49.680	107
2025-10-29	51.900	51.900	51.600	51.700	50.362	812

← NewerPage 4 of 21 · 1,258 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.