Eastnine AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	52.400	52.600	51.800	51.800	50.459	1,334
2025-10-27	50.500	50.500	50.500	50.500	49.193	0
2025-10-24	50.300	50.500	50.300	50.500	49.193	781
2025-10-23	49.100	49.100	49.100	49.100	47.829	0
2025-10-22	49.100	49.100	49.100	49.100	47.829	0
2025-10-21	49.100	49.100	49.100	49.100	47.829	0
2025-10-20	49.100	49.100	49.100	49.100	47.829	0
2025-10-17	49.100	49.100	49.100	49.100	47.829	0
2025-10-16	48.775	49.100	48.750	49.100	47.829	1,060
2025-10-15	48.950	48.950	48.950	48.950	47.683	0
2025-10-14	48.950	48.950	48.950	48.950	47.683	2,000
2025-10-13	48.150	48.150	48.150	48.150	46.904	100
2025-10-10	46.750	46.750	46.750	46.750	45.540	0
2025-10-09	47.100	47.100	46.750	46.750	45.540	11,664
2025-10-08	46.050	46.050	46.050	46.050	44.858	1
2025-10-07	45.975	45.975	45.975	45.975	44.785	2
2025-10-06	46.600	46.600	46.600	46.600	45.394	0
2025-10-03	46.600	46.600	46.600	46.600	45.394	0
2025-10-02	46.575	46.600	46.575	46.600	45.394	3
2025-10-01	47.150	47.150	47.150	47.150	45.930	218
2025-09-30	47.050	47.050	47.050	47.050	45.832	0
2025-09-29	47.050	47.050	47.050	47.050	45.832	0
2025-09-26	47.050	47.050	47.050	47.050	45.832	0
2025-09-25	47.050	47.050	47.050	47.050	45.832	0
2025-09-24	47.050	47.050	47.050	47.050	45.832	0
2025-09-23	47.050	47.050	47.050	47.050	45.832	0
2025-09-22	47.050	47.050	47.050	47.050	45.832	0
2025-09-19	47.050	47.050	47.050	47.050	45.832	0
2025-09-18	47.350	47.350	46.950	47.050	45.832	826
2025-09-17	47.350	47.350	47.350	47.350	46.124	0
2025-09-16	47.350	47.350	47.350	47.350	46.124	1
2025-09-15	46.350	46.350	46.350	46.350	45.150	0
2025-09-12	46.350	46.350	46.350	46.350	45.150	0
2025-09-11	46.350	46.350	46.350	46.350	45.150	3,000
2025-09-10	46.050	46.050	46.050	46.050	44.858	0
2025-09-09	46.050	46.050	46.050	46.050	44.858	0
2025-09-08	46.050	46.050	46.050	46.050	44.858	0
2025-09-05	46.050	46.050	46.050	46.050	44.858	0
2025-09-04	46.050	46.050	46.050	46.050	44.858	75,000
2025-09-03	47.300	47.300	47.300	47.300	46.076	0
2025-09-02	47.300	47.300	47.300	47.300	46.076	0
2025-09-01	47.300	47.300	47.300	47.300	46.076	0
2025-08-29	47.300	47.300	47.300	47.300	46.076	0
2025-08-28	47.300	47.300	47.300	47.300	46.076	0
2025-08-27	46.850	47.300	46.850	47.300	46.076	706
2025-08-26	47.000	47.000	47.000	47.000	45.784	11,500
2025-08-22	47.200	47.200	47.200	47.200	45.686	1,250
2025-08-21	46.850	46.850	46.850	46.850	45.347	150,000
2025-08-20	47.050	47.050	47.050	47.050	45.541	75,000
2025-08-19	46.600	46.600	46.600	46.600	45.105	10
2025-08-18	46.450	46.450	46.450	46.450	44.960	300
2025-08-15	47.025	47.025	47.025	47.025	45.517	27
2025-08-14	46.900	46.900	46.900	46.900	45.396	0
2025-08-13	47.025	47.025	46.725	46.900	45.396	3,161
2025-08-12	46.875	46.875	46.875	46.875	45.372	0
2025-08-11	46.875	46.875	46.875	46.875	45.372	0
2025-08-08	46.875	46.875	46.875	46.875	45.372	0
2025-08-07	46.875	46.875	46.875	46.875	45.372	0
2025-08-06	46.875	46.875	46.875	46.875	45.372	0
2025-08-05	46.875	46.875	46.875	46.875	45.372	0

← NewerPage 5 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.