Eastnine AB (publ) (EAST.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 43.90 | 44.45 | 43.90 | 44.16 | 44.16 | 7,320 |
| 27 Jun 2024 | 43.24 | 43.90 | 43.00 | 43.90 | 43.90 | 16,266 |
| 26 Jun 2024 | 43.01 | 43.74 | 42.90 | 43.24 | 43.24 | 21,871 |
| 25 Jun 2024 | 43.60 | 43.65 | 43.01 | 43.45 | 43.45 | 10,597 |
| 24 Jun 2024 | 43.80 | 43.80 | 42.55 | 43.60 | 43.60 | 56,732 |
| 20 Jun 2024 | 43.45 | 44.15 | 43.15 | 44.00 | 44.00 | 28,366 |
| 19 Jun 2024 | 43.50 | 43.75 | 43.05 | 43.30 | 43.30 | 122,334 |
| 18 Jun 2024 | 45.25 | 45.25 | 43.25 | 43.50 | 43.50 | 16,144 |
| 17 Jun 2024 | 44.15 | 44.15 | 43.25 | 43.50 | 43.50 | 21,395 |
| 14 Jun 2024 | 44.80 | 44.95 | 43.95 | 44.15 | 44.15 | 46,478 |
| 13 Jun 2024 | 45.10 | 45.15 | 44.25 | 44.85 | 44.85 | 35,988 |
| 12 Jun 2024 | 43.60 | 45.40 | 43.15 | 45.15 | 45.15 | 51,999 |
| 11 Jun 2024 | 43.85 | 44.85 | 43.20 | 43.65 | 43.65 | 143,395 |
| 10 Jun 2024 | 43.85 | 44.15 | 43.10 | 43.45 | 43.45 | 32,389 |
| 07 Jun 2024 | 45.45 | 45.50 | 43.50 | 44.30 | 44.30 | 135,400 |
| 05 Jun 2024 | 44.50 | 45.50 | 44.50 | 45.20 | 45.20 | 34,888 |
| 04 Jun 2024 | 43.95 | 44.50 | 43.80 | 44.45 | 44.45 | 98,179 |
| 03 Jun 2024 | 42.30 | 44.10 | 42.30 | 43.95 | 43.95 | 211,369 |
| 31 May 2024 | 41.90 | 42.00 | 41.40 | 42.00 | 42.00 | 32,827 |
| 30 May 2024 | 42.40 | 42.40 | 41.20 | 41.90 | 41.90 | 22,052 |
| 29 May 2024 | 41.60 | 42.15 | 41.30 | 41.45 | 41.45 | 52,862 |
| 28 May 2024 | 41.90 | 42.40 | 41.60 | 41.85 | 41.85 | 46,798 |
| 27 May 2024 | 41.05 | 42.00 | 41.05 | 41.50 | 41.50 | 64,847 |
| 24 May 2024 | 41.20 | 41.45 | 40.90 | 41.05 | 41.05 | 31,743 |
| 23 May 2024 | 42.70 | 42.70 | 41.20 | 41.20 | 41.20 | 28,304 |
| 22 May 2024 | 41.60 | 42.25 | 41.00 | 41.85 | 41.85 | 90,718 |
| 21 May 2024 | 41.95 | 42.00 | 41.20 | 41.60 | 41.60 | 19,848 |
| 20 May 2024 | 42.20 | 42.26 | 41.70 | 41.98 | 41.98 | 30,116 |
| 17 May 2024 | 42.19 | 42.54 | 41.28 | 42.23 | 42.23 | 94,585 |
| 16 May 2024 | 41.03 | 43.00 | 41.00 | 42.20 | 42.20 | 54,678 |
| 15 May 2024 | 41.20 | 41.26 | 40.60 | 41.03 | 41.03 | 43,062 |
| 14 May 2024 | 41.01 | 41.97 | 40.83 | 41.20 | 41.20 | 35,378 |
| 13 May 2024 | 40.26 | 42.98 | 40.26 | 41.53 | 41.53 | 20,038 |
| 13 May 2024 | 4:1 Stock split | |||||
| 10 May 2024 | 41.05 | 41.50 | 41.05 | 41.40 | 41.40 | 32,176 |
| 08 May 2024 | 41.25 | 41.55 | 40.90 | 41.00 | 41.00 | 38,920 |
| 07 May 2024 | 40.55 | 41.70 | 40.55 | 41.10 | 41.10 | 59,848 |
| 06 May 2024 | 40.60 | 40.90 | 40.00 | 40.50 | 40.50 | 50,980 |
| 03 May 2024 | 41.15 | 41.15 | 40.30 | 40.60 | 40.60 | 58,768 |
| 02 May 2024 | 40.55 | 41.45 | 40.35 | 40.75 | 40.75 | 87,644 |
| 30 Apr 2024 | 40.80 | 41.40 | 40.75 | 41.40 | 41.40 | 49,548 |
| 29 Apr 2024 | 41.50 | 41.65 | 40.80 | 41.40 | 41.40 | 53,760 |
| 26 Apr 2024 | 41.05 | 41.60 | 41.05 | 41.50 | 41.50 | 16,660 |
| 26 Apr 2024 | 0.29 Dividend | |||||
| 25 Apr 2024 | 41.95 | 41.95 | 41.05 | 41.05 | 40.76 | 62,596 |
| 24 Apr 2024 | 42.50 | 42.65 | 41.75 | 41.95 | 41.65 | 23,212 |
| 23 Apr 2024 | 42.75 | 42.75 | 42.10 | 42.50 | 42.20 | 14,196 |
| 22 Apr 2024 | 42.45 | 42.70 | 41.80 | 42.70 | 42.40 | 8,980 |
| 19 Apr 2024 | 42.45 | 42.45 | 42.05 | 42.45 | 42.15 | 8,620 |
| 18 Apr 2024 | 42.50 | 42.95 | 42.00 | 42.45 | 42.15 | 34,148 |
| 17 Apr 2024 | 43.10 | 43.10 | 42.45 | 42.50 | 42.20 | 4,984 |
| 16 Apr 2024 | 42.90 | 42.90 | 42.10 | 42.75 | 42.45 | 11,444 |
| 15 Apr 2024 | 42.85 | 43.15 | 41.80 | 42.45 | 42.15 | 21,972 |
| 12 Apr 2024 | 42.60 | 43.15 | 42.40 | 42.65 | 42.35 | 46,816 |
| 11 Apr 2024 | 42.25 | 42.35 | 41.90 | 42.30 | 42.00 | 44,872 |
| 10 Apr 2024 | 43.35 | 43.35 | 42.40 | 42.40 | 42.10 | 30,672 |
| 09 Apr 2024 | 44.35 | 44.45 | 43.10 | 43.40 | 43.09 | 21,568 |
| 08 Apr 2024 | 44.25 | 44.45 | 43.90 | 44.00 | 43.69 | 10,744 |
| 05 Apr 2024 | 44.10 | 44.35 | 43.70 | 44.25 | 43.94 | 23,240 |
| 04 Apr 2024 | 44.45 | 44.45 | 44.00 | 44.00 | 43.69 | 7,480 |
| 03 Apr 2024 | 44.65 | 44.75 | 43.95 | 44.00 | 43.69 | 17,572 |
| 02 Apr 2024 | 44.50 | 45.05 | 44.30 | 44.45 | 44.14 | 14,408 |
| 28 Mar 2024 | 44.10 | 44.60 | 44.10 | 44.50 | 44.19 | 9,524 |
| 27 Mar 2024 | 43.70 | 44.05 | 43.25 | 44.00 | 43.69 | 38,472 |
| 26 Mar 2024 | 43.15 | 43.40 | 42.85 | 43.25 | 42.94 | 19,728 |
| 25 Mar 2024 | 42.80 | 43.40 | 42.65 | 43.00 | 42.70 | 22,448 |
| 22 Mar 2024 | 42.85 | 43.25 | 42.40 | 42.80 | 42.50 | 19,024 |
| 21 Mar 2024 | 41.70 | 43.00 | 41.70 | 42.85 | 42.55 | 38,440 |
| 20 Mar 2024 | 41.35 | 41.70 | 41.10 | 41.65 | 41.36 | 26,832 |
| 19 Mar 2024 | 41.25 | 41.40 | 40.80 | 41.35 | 41.06 | 21,252 |
| 18 Mar 2024 | 40.75 | 41.15 | 40.50 | 41.15 | 40.86 | 28,604 |
| 15 Mar 2024 | 40.55 | 41.05 | 40.40 | 40.75 | 40.46 | 33,604 |
| 14 Mar 2024 | 40.75 | 41.25 | 40.55 | 40.60 | 40.31 | 30,776 |
| 13 Mar 2024 | 40.60 | 40.85 | 40.35 | 40.85 | 40.56 | 18,944 |
| 12 Mar 2024 | 40.35 | 40.70 | 40.35 | 40.60 | 40.31 | 38,100 |
| 11 Mar 2024 | 39.80 | 40.60 | 39.80 | 40.35 | 40.06 | 27,852 |
| 08 Mar 2024 | 39.65 | 40.00 | 39.35 | 39.80 | 39.52 | 76,620 |
| 07 Mar 2024 | 39.70 | 40.00 | 39.40 | 39.65 | 39.37 | 29,548 |
| 06 Mar 2024 | 39.80 | 40.20 | 39.55 | 39.70 | 39.42 | 38,960 |
| 05 Mar 2024 | 40.70 | 40.70 | 39.55 | 39.80 | 39.52 | 43,140 |
| 04 Mar 2024 | 41.05 | 41.05 | 40.50 | 40.75 | 40.46 | 18,008 |
| 01 Mar 2024 | 41.40 | 41.40 | 40.30 | 41.00 | 40.71 | 44,268 |
| 29 Feb 2024 | 41.40 | 41.45 | 41.05 | 41.20 | 40.91 | 23,820 |
| 28 Feb 2024 | 41.75 | 41.75 | 41.25 | 41.40 | 41.11 | 6,108 |
| 27 Feb 2024 | 41.75 | 41.85 | 41.40 | 41.65 | 41.36 | 8,888 |
| 26 Feb 2024 | 41.25 | 41.80 | 41.20 | 41.65 | 41.36 | 15,444 |
| 23 Feb 2024 | 41.10 | 41.30 | 40.85 | 41.25 | 40.96 | 53,164 |
| 22 Feb 2024 | 41.40 | 41.60 | 41.00 | 41.10 | 40.81 | 61,648 |
| 21 Feb 2024 | 41.75 | 41.75 | 41.20 | 41.25 | 40.96 | 72,036 |
| 20 Feb 2024 | 41.35 | 41.90 | 41.25 | 41.65 | 41.36 | 25,508 |
| 19 Feb 2024 | 41.20 | 41.70 | 41.20 | 41.45 | 41.16 | 9,420 |
| 16 Feb 2024 | 40.90 | 41.80 | 40.90 | 41.20 | 40.91 | 28,300 |
| 15 Feb 2024 | 40.95 | 41.30 | 40.85 | 41.10 | 40.81 | 38,936 |
| 14 Feb 2024 | 41.05 | 41.45 | 40.80 | 40.95 | 40.66 | 18,648 |
| 13 Feb 2024 | 41.30 | 41.70 | 40.70 | 41.05 | 40.76 | 21,716 |
| 12 Feb 2024 | 41.35 | 41.70 | 41.00 | 41.30 | 41.01 | 42,460 |
| 09 Feb 2024 | 41.25 | 41.45 | 40.80 | 41.25 | 40.96 | 59,524 |
| 08 Feb 2024 | 41.35 | 41.65 | 40.80 | 41.25 | 40.96 | 25,156 |
| 07 Feb 2024 | 41.75 | 41.90 | 40.70 | 41.50 | 41.21 | 38,104 |
| 06 Feb 2024 | 41.65 | 42.15 | 40.80 | 41.75 | 41.46 | 105,044 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.