Eastnine AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	46.300	46.300	46.300	46.300	44.815	0
2025-05-08	46.300	46.300	46.300	46.300	44.815	288
2025-05-07	45.450	45.800	45.450	45.800	44.331	385
2025-05-06	44.650	44.650	44.650	44.650	43.218	62
2025-05-02	45.150	45.150	44.850	44.950	43.508	989
2025-05-01	44.600	44.600	44.600	44.600	43.169	0
2025-04-30	44.600	44.600	44.600	44.600	43.169	72
2025-04-29	43.950	43.950	43.950	43.950	42.250	0
2025-04-28	43.950	43.950	43.950	43.950	42.250	0
2025-04-25	44.300	44.300	43.950	43.950	42.250	504
2025-04-24	42.950	42.950	42.950	42.950	41.289	523
2025-04-23	42.900	42.900	42.900	42.900	41.241	388
2025-04-22	41.850	41.850	41.850	41.850	40.231	0
2025-04-17	41.700	41.850	41.700	41.850	40.231	233
2025-04-16	42.000	42.000	42.000	42.000	40.375	105
2025-04-15	41.500	41.500	41.500	41.500	39.895	1,049
2025-04-14	39.750	39.750	39.750	39.750	38.212	0
2025-04-11	39.750	39.750	39.750	39.750	38.212	0
2025-04-10	39.750	39.750	39.750	39.750	38.212	100
2025-04-09	37.150	37.150	37.150	37.150	35.713	4,797
2025-04-08	41.440	41.440	41.440	41.440	39.837	0
2025-04-07	41.440	41.440	41.440	41.440	39.837	0
2025-04-04	41.440	41.440	41.440	41.440	39.837	0
2025-04-03	41.440	41.440	41.440	41.440	39.837	0
2025-04-02	41.440	41.440	41.440	41.440	39.837	0
2025-04-01	41.440	41.440	41.440	41.440	39.837	21
2025-03-31	40.800	40.800	40.800	40.800	39.222	0
2025-03-28	40.800	40.800	40.800	40.800	39.222	282
2025-03-27	41.720	41.720	41.720	41.720	40.106	0
2025-03-26	41.720	41.720	41.720	41.720	40.106	0
2025-03-25	41.720	41.720	41.720	41.720	40.106	0
2025-03-24	41.720	41.720	41.720	41.720	40.106	0
2025-03-21	41.720	41.720	41.720	41.720	40.106	0
2025-03-20	41.720	41.720	41.720	41.720	40.106	35
2025-03-19	41.200	41.200	41.200	41.200	39.606	0
2025-03-18	41.200	41.200	41.200	41.200	39.606	0
2025-03-17	41.200	41.200	41.200	41.200	39.606	0
2025-03-14	41.200	41.200	41.200	41.200	39.606	102
2025-03-13	41.500	41.500	41.500	41.500	39.895	0
2025-03-12	41.500	41.500	41.500	41.500	39.895	0
2025-03-11	41.500	41.500	41.500	41.500	39.895	0
2025-03-10	41.505	41.505	41.500	41.500	39.895	23
2025-03-07	41.480	41.480	41.480	41.480	39.876	205
2025-03-06	45.145	45.145	45.145	45.145	43.399	0
2025-03-05	45.145	45.145	45.145	45.145	43.399	0
2025-03-04	45.145	45.145	45.145	45.145	43.399	3,749
2025-03-03	45.835	45.835	45.835	45.835	44.062	0
2025-02-28	45.835	45.835	45.835	45.835	44.062	0
2025-02-27	45.835	45.835	45.835	45.835	44.062	3
2025-02-26	46.920	46.920	46.920	46.920	45.105	0
2025-02-25	46.920	46.920	46.920	46.920	45.105	1,111
2025-02-24	46.445	46.445	46.445	46.445	44.648	0
2025-02-21	46.445	46.445	46.445	46.445	44.648	0
2025-02-20	46.445	46.445	46.445	46.445	44.648	46
2025-02-19	48.480	48.480	48.480	48.480	46.605	0
2025-02-18	48.480	48.480	48.480	48.480	46.605	0
2025-02-17	48.480	48.480	48.480	48.480	46.605	93
2025-02-14	49.120	49.120	49.120	49.120	47.220	0
2025-02-13	49.120	49.120	49.120	49.120	47.220	0
2025-02-12	49.120	49.120	49.120	49.120	47.220	0

← NewerPage 7 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.