Eastnine AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	49.120	49.120	49.120	49.120	47.220	0
2025-02-11	49.120	49.120	49.120	49.120	47.220	126
2025-02-10	49.235	49.235	49.235	49.235	47.331	0
2025-02-07	49.235	49.235	49.235	49.235	47.331	143
2025-02-06	49.495	49.495	48.905	48.905	47.013	6,438
2025-02-05	48.995	48.995	48.995	48.995	47.100	0
2025-02-04	48.995	48.995	48.995	48.995	47.100	126
2025-02-03	48.515	48.515	48.515	48.515	46.638	30
2025-01-31	48.470	48.470	48.470	48.470	46.595	0
2025-01-30	48.470	48.470	48.470	48.470	46.595	0
2025-01-29	48.470	48.470	48.470	48.470	46.595	0
2025-01-28	48.470	48.470	48.470	48.470	46.595	9
2025-01-27	48.250	48.250	48.250	48.250	46.384	0
2025-01-24	48.395	48.480	48.250	48.250	46.384	3,527
2025-01-23	45.970	45.970	45.970	45.970	44.192	0
2025-01-22	45.970	45.970	45.970	45.970	44.192	0
2025-01-21	45.970	45.970	45.970	45.970	44.192	0
2025-01-20	45.970	45.970	45.970	45.970	44.192	0
2025-01-17	45.970	45.970	45.970	45.970	43.913	0
2025-01-16	45.970	45.970	45.970	45.970	43.913	1,070
2025-01-15	48.325	48.325	48.325	48.325	46.163	0
2025-01-14	48.325	48.325	48.325	48.325	46.163	0
2025-01-13	48.325	48.325	48.325	48.325	46.163	0
2025-01-10	48.325	48.325	48.325	48.325	46.163	0
2025-01-09	48.325	48.325	48.325	48.325	46.163	0
2025-01-08	48.325	48.325	48.325	48.325	46.163	0
2025-01-07	48.325	48.325	48.325	48.325	46.163	0
2025-01-06	48.325	48.325	48.325	48.325	46.163	0
2025-01-03	48.325	48.325	48.325	48.325	46.163	27
2025-01-02	48.265	48.265	48.265	48.265	46.105	3,380
2024-12-31	46.590	46.590	46.590	46.590	44.505	0
2024-12-30	46.485	46.590	46.485	46.590	44.505	1,333
2024-12-27	46.660	46.660	46.660	46.660	44.572	0
2024-12-24	46.660	46.660	46.660	46.660	44.572	0
2024-12-23	46.660	46.660	46.660	46.660	44.572	0
2024-12-20	46.660	46.660	46.660	46.660	44.572	0
2024-12-19	46.660	46.660	46.660	46.660	44.572	0
2024-12-18	46.835	46.835	46.660	46.660	44.572	277
2024-12-17	46.995	46.995	46.995	46.995	44.892	98
2024-12-16	47.150	47.150	47.150	47.150	45.040	0
2024-12-13	47.150	47.150	47.150	47.150	45.040	12
2024-12-12	47.400	47.400	47.400	47.400	45.279	0
2024-12-11	47.400	47.400	47.400	47.400	45.279	2,000
2024-12-10	46.505	46.505	46.505	46.505	44.424	0
2024-12-09	46.505	46.505	46.505	46.505	44.424	0
2024-12-06	46.680	46.680	46.505	46.505	44.424	7,220
2024-12-05	48.855	48.855	48.855	48.855	46.669	0
2024-12-04	48.855	48.855	48.855	48.855	46.669	0
2024-12-03	48.855	48.855	48.855	48.855	46.669	0
2024-12-02	48.875	48.875	48.855	48.855	46.669	1,077
2024-11-29	41.830	41.830	41.830	41.830	39.958	0
2024-11-28	41.830	41.830	41.830	41.830	39.958	0
2024-11-27	41.830	41.830	41.830	41.830	39.958	0
2024-11-26	41.830	41.830	41.830	41.830	39.958	0
2024-11-25	41.830	41.830	41.830	41.830	39.958	0
2024-11-22	41.830	41.830	41.830	41.830	39.958	0
2024-11-21	41.830	41.830	41.830	41.830	39.958	9,192,000
2024-11-20	45.960	45.960	45.960	45.960	43.903	0
2024-11-19	45.960	45.960	45.960	45.960	43.903	0
2024-11-18	45.960	45.960	45.960	45.960	43.903	0

← NewerPage 8 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.