Eastnine AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	47.650	47.650	46.800	46.875	45.372	12,513
2025-08-01	46.650	46.650	46.650	46.650	45.154	76
2025-07-31	47.650	47.650	47.550	47.600	46.073	2,418
2025-07-30	48.375	48.425	48.250	48.425	46.872	357
2025-07-29	49.450	49.450	49.150	49.275	47.695	965
2025-07-28	49.525	49.525	49.525	49.525	47.937	0
2025-07-25	49.525	49.525	49.525	49.525	47.937	97
2025-07-24	49.500	49.625	49.500	49.625	48.033	89
2025-07-23	48.675	48.675	48.675	48.675	47.114	0
2025-07-22	48.675	48.675	48.675	48.675	47.114	0
2025-07-21	48.675	48.675	48.675	48.675	47.114	0
2025-07-18	48.675	48.675	48.675	48.675	47.114	0
2025-07-17	48.675	48.675	48.675	48.675	47.114	99
2025-07-16	49.450	49.450	49.450	49.450	47.864	10
2025-07-15	48.525	48.525	48.525	48.525	46.969	0
2025-07-14	48.625	48.625	48.475	48.525	46.969	296
2025-07-11	48.250	48.250	47.900	48.200	46.654	973
2025-07-10	48.300	48.300	48.150	48.150	46.606	511
2025-07-09	47.850	48.150	47.650	48.150	46.606	23,881
2025-07-08	48.650	48.650	48.000	48.000	46.460	8,241
2025-07-07	50.200	50.400	49.975	49.975	48.372	4,368
2025-07-04	50.200	50.200	50.100	50.100	48.493	11,317
2025-07-03	51.300	51.300	51.300	51.300	49.655	571
2025-07-02	50.100	50.100	50.100	50.100	48.493	0
2025-07-01	50.100	50.100	50.100	50.100	48.493	0
2025-06-30	50.100	50.100	50.100	50.100	48.493	240
2025-06-27	50.200	50.200	50.200	50.200	48.590	51
2025-06-26	49.950	49.950	49.950	49.950	48.348	0
2025-06-25	49.700	49.950	49.700	49.950	48.348	192
2025-06-24	50.000	50.000	50.000	50.000	48.396	0
2025-06-23	50.025	50.025	49.650	50.000	48.396	409
2025-06-20	49.600	49.600	49.600	49.600	48.009	0
2025-06-19	49.900	49.900	49.600	49.600	48.009	203
2025-06-18	49.500	49.500	49.100	49.350	47.767	1,516
2025-06-17	49.000	49.000	48.900	48.950	47.380	257
2025-06-16	49.050	49.100	48.975	48.975	47.404	198
2025-06-13	48.950	48.950	48.950	48.950	47.380	0
2025-06-12	49.050	49.050	48.775	48.950	47.380	279
2025-06-11	49.125	49.125	49.125	49.125	47.549	27
2025-06-10	49.200	49.200	49.200	49.200	47.622	400
2025-06-09	48.125	48.750	48.125	48.750	47.186	947
2025-06-06	47.450	47.450	47.450	47.450	45.928	0
2025-06-05	47.450	47.450	47.450	47.450	45.928	0
2025-06-04	47.600	47.600	47.450	47.450	45.928	145
2025-06-03	48.850	48.850	47.425	47.425	45.904	334
2025-06-02	48.550	48.550	48.550	48.550	46.993	103
2025-05-30	47.450	47.450	47.450	47.450	45.928	6
2025-05-29	47.350	47.350	47.350	47.350	45.831	0
2025-05-28	47.350	47.450	47.350	47.350	45.831	20
2025-05-27	45.700	45.700	45.700	45.700	44.234	0
2025-05-23	45.700	45.700	45.700	45.700	44.234	224
2025-05-22	47.100	47.100	47.100	47.100	45.589	0
2025-05-21	46.800	47.100	46.800	47.100	45.589	214
2025-05-20	46.300	46.300	46.300	46.300	44.815	0
2025-05-19	46.300	46.300	46.300	46.300	44.815	0
2025-05-16	46.300	46.300	46.300	46.300	44.815	0
2025-05-15	46.300	46.300	46.300	46.300	44.815	0
2025-05-14	46.300	46.300	46.300	46.300	44.815	0
2025-05-13	46.300	46.300	46.300	46.300	44.815	0
2025-05-12	46.300	46.300	46.300	46.300	44.815	0

← NewerPage 6 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.