Stockholm - Delayed Quote
SEK
Eastnine AB (publ) (EAST.ST)
42.05
-0.10
(-0.24%)
At close: October 30 at 12:59:59 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
42.45
42.45
41.85
42.05
42.05
38,731
Oct 29, 2026
42.10
42.90
42.00
42.15
42.15
106,413
Oct 28, 2026
42.50
43.00
41.95
42.15
42.15
241,280
Oct 27, 2026
42.30
42.30
41.95
42.15
42.15
70,533
Oct 26, 2026
42.40
43.00
42.25
42.30
42.30
194,883
Oct 23, 2026
43.50
43.50
42.20
42.70
42.70
409,600
Oct 22, 2026
42.10
43.90
41.70
43.20
43.20
213,169
Oct 21, 2026
43.00
43.00
42.20
42.25
42.25
124,421
Oct 20, 2026
42.05
42.80
41.90
42.70
42.70
133,323
Oct 19, 2026
43.00
43.00
41.80
42.10
42.10
76,575
Oct 16, 2026
42.50
43.50
42.40
42.90
42.90
155,519
Oct 15, 2026
41.60
42.75
41.40
42.75
42.75
332,133
Oct 14, 2026
41.15
41.75
41.00
41.70
41.70
94,763
Oct 13, 2026
41.00
41.65
41.00
41.15
41.15
70,488
Oct 12, 2026
41.75
41.90
40.95
41.00
41.00
63,224
Oct 9, 2026
41.50
41.90
41.40
41.60
41.60
307,668
Oct 8, 2026
41.85
41.85
41.10
41.35
41.35
97,395
Oct 7, 2026
42.00
42.25
41.75
41.85
41.85
56,066
Oct 6, 2026
41.85
42.40
41.85
42.10
42.10
99,205
Oct 5, 2026
41.80
41.95
41.50
41.75
41.75
73,501
Oct 2, 2026
41.80
42.20
41.70
41.90
41.90
200,682
Oct 1, 2026
42.30
42.50
41.70
41.85
41.85
139,020
Sep 30, 2026
42.65
43.00
42.25
42.30
42.30
55,615
Sep 29, 2026
42.80
43.15
42.45
42.60
42.60
85,639
Sep 28, 2026
42.85
43.25
42.65
42.70
42.70
156,035
Sep 25, 2026
43.30
43.75
42.70
42.75
42.75
77,941
Sep 24, 2026
43.00
43.90
42.85
42.85
42.85
72,544
Sep 23, 2026
44.65
44.70
43.70
43.90
43.90
84,947
Sep 22, 2026
44.75
45.30
44.55
44.70
44.70
56,397
Sep 21, 2026
44.15
45.25
44.00
45.00
45.00
126,524
Sep 18, 2026
44.75
45.00
44.25
44.25
44.25
274,764
Sep 17, 2026
44.95
45.15
44.80
44.90
44.90
37,804
Sep 16, 2026
45.05
45.35
44.75
44.80
44.80
51,157
Sep 15, 2026
44.50
45.05
44.15
44.80
44.80
182,637
Sep 14, 2026
45.35
45.75
44.40
44.50
44.50
108,369
Sep 11, 2026
45.70
45.80
45.25
45.35
45.35
51,831
Sep 10, 2026
46.10
46.60
45.55
45.55
45.55
41,995
Sep 9, 2026
46.65
46.90
46.10
46.20
46.20
45,308
Sep 8, 2026
45.90
47.20
45.65
46.90
46.90
87,109
Sep 7, 2026
46.15
46.15
45.70
46.00
46.00
35,002
Sep 4, 2026
45.75
46.30
45.45
46.05
46.05
58,547
Sep 3, 2026
45.50
46.00
45.35
45.70
45.70
91,907
Sep 2, 2026
45.70
45.95
45.00
45.35
45.35
52,492
Sep 1, 2026
45.30
45.85
44.85
45.70
45.70
75,601
Aug 31, 2026
45.55
45.75
44.80
45.15
45.15
135,231
Aug 28, 2026
45.25
46.00
45.15
45.60
45.60
135,961
Aug 27, 2026
45.70
46.00
45.10
45.30
45.30
44,770
Aug 26, 2026
45.65
46.10
45.50
45.70
45.70
67,849
Aug 25, 2026
45.65
45.95
45.50
45.65
45.65
38,171
Aug 24, 2026
0.32
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
45.75
45.90
45.20
45.70
45.70
40,378
Aug 21, 2026
45.70
46.10
45.50
45.85
45.53
51,749
Aug 20, 2026
45.50
45.90
45.50
45.90
45.58
64,168
Aug 19, 2026
45.80
45.90
45.15
45.75
45.43
54,720
Aug 18, 2026
46.05
46.35
45.55
45.70
45.38
153,274
Aug 17, 2026
45.80
46.15
45.55
46.05
45.73
81,939
Aug 14, 2026
46.25
46.30
45.60
46.05
45.73
119,119
Aug 13, 2026
46.00
46.50
45.80
46.20
45.88
49,976
Aug 12, 2026
45.75
46.25
45.70
45.90
45.58
22,376
Aug 11, 2026
46.35
46.45
45.70
45.70
45.38
74,176
Aug 10, 2026
47.05
47.05
46.35
46.55
46.23
42,861
Aug 7, 2026
46.70
47.40
46.60
47.20
46.87
28,341
Aug 6, 2026
46.75
47.25
46.65
46.75
46.42
35,894
Aug 5, 2026
46.95
47.40
46.75
46.95
46.62
45,543
Aug 4, 2026
46.35
46.85
46.30
46.70
46.37
43,074
Aug 3, 2026
46.75
47.30
46.10
46.50
46.18
105,286
Jul 31, 2026
46.60
47.25
46.60
46.95
46.62
43,713
Jul 30, 2026
46.50
47.10
46.25
46.50
46.18
17,572
Jul 29, 2026
47.10
47.15
46.35
46.55
46.23
95,508
Jul 28, 2026
46.40
47.20
46.40
47.05
46.72
64,424
Jul 27, 2026
46.00
46.80
46.00
46.45
46.13
84,338
Jul 24, 2026
45.40
45.90
45.20
45.75
45.43
53,378
Jul 23, 2026
46.25
46.25
45.40
45.40
45.08
60,963
Jul 22, 2026
45.55
46.35
45.55
45.75
45.43
34,062
Jul 21, 2026
46.00
46.25
45.45
45.60
45.28
61,285
Jul 20, 2026
46.55
46.55
45.75
45.90
45.58
39,226
Jul 17, 2026
46.55
46.95
46.10
46.55
46.23
111,974
Jul 16, 2026
47.10
47.10
46.50
46.65
46.32
54,471
Jul 15, 2026
47.10
47.40
46.45
47.15
46.82
49,081
Jul 14, 2026
47.35
47.35
46.30
46.90
46.57
75,547
Jul 13, 2026
47.20
47.90
47.00
47.15
46.82
109,760
Jul 10, 2026
46.95
47.70
46.65
47.25
46.92
94,659
Jul 9, 2026
47.30
47.35
46.60
46.85
46.52
76,355
Jul 8, 2026
48.85
49.00
46.55
46.90
46.57
185,885
Jul 7, 2026
47.00
49.70
46.90
48.55
48.21
314,794
Jul 6, 2026
46.00
46.50
45.65
46.25
45.93
124,816
Jul 3, 2026
45.40
46.15
45.10
46.00
45.68
87,655
Jul 2, 2026
44.75
45.40
44.35
45.25
44.93
59,938
Jul 1, 2026
45.05
45.20
44.15
44.40
44.09
66,179
Jun 30, 2026
45.45
45.80
44.60
44.95
44.64
161,893
Jun 29, 2026
45.40
46.00
45.10
45.35
45.03
321,724
Jun 26, 2026
43.55
44.05
43.05
43.95
43.64
57,382
Jun 25, 2026
43.25
43.85
43.15
43.50
43.20
37,653
Jun 24, 2026
42.90
43.45
42.80
43.30
43.00
96,411
Jun 23, 2026
42.80
43.15
42.60
43.15
42.85
54,747
Jun 22, 2026
43.05
43.15
42.45
43.10
42.80
77,815
Jun 18, 2026
43.15
43.35
42.70
43.20
42.90
92,289
Jun 17, 2026
43.55
43.75
43.15
43.45
43.15
28,345
Jun 16, 2026
43.95
44.00
43.40
43.65
43.35
51,380
Jun 15, 2026
43.90
44.60
43.65
43.80
43.49
61,631
Jun 12, 2026
43.90
44.20
43.50
43.80
43.49
37,047
Jun 11, 2026
43.75
44.05
43.35
43.85
43.54
36,734
Jun 10, 2026
43.65
44.25
43.25
43.95
43.64
35,609
Jun 9, 2026
43.95
44.30
43.55
43.65
43.35
90,733
Jun 8, 2026
43.65
44.00
43.15
43.85
43.54
83,251
Jun 5, 2026
44.00
44.65
43.75
43.85
43.54
80,763
Jun 4, 2026
44.55
44.75
43.65
44.10
43.79
125,228
Jun 3, 2026
44.60
45.10
44.50
44.70
44.39
77,908
Jun 2, 2026
45.10
45.55
44.55
44.70
44.39
50,003
Jun 1, 2026
46.50
46.50
44.80
44.90
44.59
44,722
May 29, 2026
46.50
46.95
46.10
46.25
45.93
241,737
May 28, 2026
46.10
46.75
46.05
46.50
46.18
54,809
May 27, 2026
46.25
46.85
46.00
46.05
45.73
78,971
May 26, 2026
46.05
46.95
46.00
46.25
45.93
68,638
May 25, 2026
45.60
46.55
45.45
46.00
45.68
92,782
May 22, 2026
45.65
46.00
45.40
45.55
45.23
47,483
May 21, 2026
45.70
46.00
45.55
45.65
45.33
49,106
May 20, 2026
45.45
46.25
45.25
45.80
45.48
91,216
May 19, 2026
45.10
46.25
45.00
45.55
45.23
256,027
May 18, 2026
44.10
45.55
44.05
45.05
44.74
288,021
May 15, 2026
44.15
45.00
43.90
44.35
44.04
222,068
May 13, 2026
43.95
44.25
43.90
44.00
43.69
25,007
May 12, 2026
44.15
44.40
43.75
44.15
43.84
51,015
May 11, 2026
43.90
44.55
43.85
44.45
44.14
59,013
May 8, 2026
44.40
44.45
43.90
43.95
43.64
64,782
May 7, 2026
44.45
44.90
44.45
44.55
44.24
151,586
May 6, 2026
43.75
44.90
43.55
44.40
44.09
128,460
May 5, 2026
43.10
43.85
43.10
43.60
43.30
131,170
May 4, 2026
44.75
44.75
43.00
43.10
42.80
298,597
Apr 30, 2026
0.32
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
43.75
44.30
43.35
44.20
43.89
92,727
Apr 29, 2026
43.60
44.50
43.30
44.05
43.42
194,196
Apr 28, 2026
45.45
45.85
43.05
43.45
42.83
357,221
Apr 27, 2026
46.25
46.25
45.20
45.20
44.56
77,314
Apr 24, 2026
46.40
46.45
45.75
45.80
45.15
93,931
Apr 23, 2026
47.60
47.60
46.20
46.30
45.64
79,279
Apr 22, 2026
47.25
48.00
47.25
47.35
46.68
60,802
Apr 21, 2026
48.00
48.10
47.20
47.20
46.53
133,929
Apr 20, 2026
48.70
48.70
47.75
47.75
47.07
95,970
Apr 17, 2026
48.50
49.30
48.35
48.60
47.91
120,129
Apr 16, 2026
47.55
48.45
47.50
48.35
47.66
180,085
Apr 15, 2026
47.60
47.80
47.40
47.70
47.02
94,904
Apr 14, 2026
47.05
48.05
46.95
47.40
46.73
95,924
Apr 13, 2026
47.05
47.30
46.60
47.10
46.43
43,728
Apr 10, 2026
46.95
47.50
46.85
47.10
46.43
83,972
Apr 9, 2026
46.40
46.95
46.20
46.90
46.23
127,085
Apr 8, 2026
46.25
47.10
46.25
46.40
45.74
159,360
Apr 7, 2026
45.55
45.95
45.15
45.35
44.71
142,013
Apr 2, 2026
45.15
45.60
44.75
45.25
44.61
67,123
Apr 1, 2026
45.20
45.60
45.10
45.45
44.80
190,959
Mar 31, 2026
43.55
44.80
43.55
44.55
43.92
187,813
Mar 30, 2026
42.55
43.45
42.20
43.45
42.83
151,650
Mar 27, 2026
43.45
43.45
42.30
42.80
42.19
93,732
Mar 26, 2026
43.85
43.85
43.20
43.25
42.64
88,013
Mar 25, 2026
43.65
44.30
43.60
44.00
43.38
125,373
Mar 24, 2026
43.50
43.75
43.00
43.35
42.73
80,499
Mar 23, 2026
43.80
43.95
42.00
43.25
42.64
241,088
Mar 20, 2026
44.45
44.65
43.75
43.80
43.18
127,441
Mar 19, 2026
44.55
44.55
43.60
44.05
43.42
139,149
Mar 18, 2026
45.00
45.35
44.50
44.70
44.07
113,225
Mar 17, 2026
44.65
45.45
44.30
45.15
44.51
149,290
Mar 16, 2026
44.20
44.65
43.95
44.60
43.97
122,097
Mar 13, 2026
44.60
44.85
44.20
44.20
43.57
100,680
Mar 12, 2026
44.85
45.15
44.55
44.80
44.16
120,234
Mar 11, 2026
45.75
45.75
44.95
44.95
44.31
99,189
Mar 10, 2026
45.45
45.75
45.20
45.70
45.05
147,130
Mar 9, 2026
45.00
45.20
44.45
44.85
44.21
184,676
Mar 6, 2026
45.95
46.25
45.25
45.55
44.90
286,576
Mar 5, 2026
46.00
46.20
45.65
45.90
45.25
86,570
Mar 4, 2026
45.35
46.20
45.05
46.00
45.35
220,655
Mar 3, 2026
47.15
47.15
45.40
45.50
44.85
208,720
Mar 2, 2026
46.55
47.45
46.45
47.10
46.43
119,638
Feb 27, 2026
47.00
47.50
46.85
47.40
46.73
101,585
Feb 26, 2026
46.70
47.45
46.50
46.75
46.09
315,960
Feb 25, 2026
46.70
47.00
46.45
46.70
46.04
92,592
Feb 24, 2026
46.65
47.20
46.40
46.70
46.04
135,384
Feb 23, 2026
47.10
47.25
46.45
46.75
46.09
132,990
Feb 20, 2026
46.70
47.60
46.70
47.25
46.58
279,989
Feb 19, 2026
45.40
46.60
44.80
46.55
45.89
1,080,410
Feb 18, 2026
49.45
49.65
48.30
48.35
47.66
73,264
Feb 17, 2026
49.45
49.70
49.05
49.55
48.85
73,000
Feb 16, 2026
49.50
50.20
49.30
49.30
48.60
53,615
Feb 13, 2026
50.20
50.20
49.30
49.45
48.75
66,413
Feb 12, 2026
49.25
50.30
48.75
50.10
49.39
132,218
Feb 11, 2026
51.00
51.40
49.35
49.65
48.95
104,745
Feb 10, 2026
50.30
51.00
49.80
51.00
50.28
91,926
Feb 9, 2026
48.95
50.20
48.90
49.95
49.24
201,460
Feb 6, 2026
48.25
49.20
48.05
49.05
48.35
166,728
Feb 5, 2026
49.25
49.60
46.60
48.15
47.47
394,775
Feb 4, 2026
49.00
49.65
48.75
49.40
48.70
63,306
Feb 3, 2026
49.90
50.10
49.05
49.05
48.35
54,348
Feb 2, 2026
49.55
50.20
49.10
49.80
49.09
59,108
Jan 30, 2026
51.00
51.00
49.55
49.75
49.04
68,580
Jan 29, 2026
50.40
51.00
50.00
50.90
50.18
99,619
Jan 28, 2026
48.85
50.70
48.65
50.40
49.68
148,336
Jan 27, 2026
49.50
49.50
48.80
48.85
48.16
71,071
Jan 26, 2026
49.70
50.20
48.65
49.20
48.50
64,147
Jan 23, 2026
49.30
49.65
48.75
49.65
48.95
59,669
Jan 22, 2026
48.65
49.35
48.50
48.85
48.16
89,190
Jan 21, 2026
49.10
49.20
48.20
48.35
47.66
96,929
Jan 20, 2026
49.50
49.50
48.75
49.10
48.40
71,806
Jan 19, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 19, 2026
49.85
50.10
49.30
49.50
48.80
70,472
Jan 16, 2026
50.60
50.90
50.40
50.80
49.78
60,334
Jan 15, 2026
49.90
50.60
49.50
50.50
49.49
61,688
Jan 14, 2026
50.90
50.90
49.40
49.70
48.71
85,077
Jan 13, 2026
50.90
51.40
50.40
50.60
49.59
68,130
Jan 12, 2026
51.60
51.60
51.00
51.00
49.98
60,274
Jan 9, 2026
51.80
51.80
50.50
51.50
50.47
74,979
Jan 8, 2026
51.20
51.80
50.80
51.30
50.27
171,253
Jan 7, 2026
48.75
50.40
48.75
50.40
49.39
102,955
Jan 5, 2026
49.50
49.55
48.50
49.00
48.02
73,265
Jan 2, 2026
50.20
50.60
49.30
49.50
48.51
102,439
Dec 30, 2025
50.80
50.80
50.20
50.30
49.29
38,570
Dec 29, 2025
49.85
50.80
49.60
50.50
49.49
97,657
Dec 23, 2025
49.60
50.00
49.50
49.85
48.85
96,252
Dec 22, 2025
49.60
49.70
49.00
49.60
48.61
64,627
Dec 19, 2025
49.45
49.70
49.25
49.55
48.56
103,207
Dec 18, 2025
49.55
49.55
48.90
49.40
48.41
87,240
Dec 17, 2025
48.20
49.95
48.20
49.50
48.51
795,178
Dec 16, 2025
48.45
48.45
47.50
48.00
47.04
58,690
Dec 15, 2025
49.00
49.00
48.20
48.20
47.24
45,151
Dec 12, 2025
48.40
48.65
48.15
48.20
47.24
37,523
Dec 11, 2025
48.10
48.35
47.85
48.10
47.14
33,045
Dec 10, 2025
48.05
48.35
47.85
48.15
47.19
45,789
Dec 9, 2025
48.70
48.70
47.80
47.90
46.94
113,013
Dec 8, 2025
48.30
49.00
47.80
48.40
47.43
145,046
Dec 5, 2025
49.00
49.15
48.15
48.25
47.28
67,170
Dec 4, 2025
47.70
49.35
47.40
48.85
47.87
139,191
Dec 3, 2025
48.90
48.90
47.50
47.55
46.60
139,168
Dec 2, 2025
49.10
49.10
48.25
48.35
47.38
66,188
Dec 1, 2025
49.30
49.30
48.90
48.95
47.97
74,210
Nov 28, 2025
49.90
49.90
49.50
49.50
48.51
34,658
Nov 27, 2025
49.40
50.10
49.00
50.00
49.00
190,949
Nov 26, 2025
49.15
49.50
48.60
49.50
48.51
101,714
Nov 25, 2025
48.05
49.15
48.05
49.00
48.02
75,318
Nov 24, 2025
48.05
48.65
48.00
48.25
47.28
48,176
Nov 21, 2025
47.85
48.10
47.35
48.10
47.14
90,736
Nov 20, 2025
48.45
48.50
47.55
47.70
46.75
54,453
Nov 19, 2025
48.45
48.45
47.60
48.05
47.09
57,466
Nov 18, 2025
48.45
48.50
47.70
48.00
47.04
88,072
Nov 17, 2025
49.15
49.70
48.50
48.75
47.77
119,972
Nov 14, 2025
48.75
49.65
48.50
49.00
48.02
113,667
Nov 13, 2025
49.20
49.45
48.70
49.00
48.02
31,788
Nov 12, 2025
48.30
49.20
48.30
49.10
48.12
84,643
Nov 11, 2025
49.15
49.20
48.20
48.40
47.43
84,496
Nov 10, 2025
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
49.25
49.75
48.80
48.85
47.87
86,260
Nov 7, 2025
48.75
49.95
48.55
49.15
47.87
97,531
Nov 6, 2025
49.75
49.75
48.55
48.75
47.48
95,899
Nov 5, 2025
50.10
50.10
49.15
49.40
48.12
281,412
Nov 4, 2025
49.55
49.95
49.10
49.60
48.31
115,707
Nov 3, 2025
50.40
50.50
49.40
49.50
48.21
112,019
Oct 31, 2025
51.60
51.60
50.00
50.00
48.70
40,348
Oct 30, 2025
51.20
51.50
50.20
50.70
49.38
100,715
