Eastnine AB (publ) (LON:0HEZ)
London · Delayed Price · Currency is GBP · Price in SEK 46.35
0.00 (0.00%)
At close: Sep 11, 2025
Eastnine AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 0.65% | 3,000 |
| Sep 4, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -2.64% | 75,000 |
| Aug 27, 2025 | 46.85 | 47.30 | 46.85 | 47.30 | 47.30 | 0.64% | 706 |
| Aug 26, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.42% | 11,500 |
| Aug 22, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.90 | 0.75% | 1,250 |
| Aug 21, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.55 | -0.43% | 150,000 |
| Aug 20, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 46.75 | 0.97% | 75,000 |
| Aug 19, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.30 | 0.32% | 10 |
| Aug 18, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.16 | -1.22% | 300 |
| Aug 15, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 46.73 | 0.27% | 27 |
| Aug 13, 2025 | 47.03 | 47.03 | 46.73 | 46.90 | 46.60 | 0.05% | 3,161 |
| Aug 4, 2025 | 47.65 | 47.65 | 46.80 | 46.88 | 46.58 | 0.48% | 12,513 |
| Aug 1, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.35 | -2.00% | 76 |
| Jul 31, 2025 | 47.65 | 47.65 | 47.55 | 47.60 | 47.30 | -1.70% | 2,418 |
| Jul 30, 2025 | 48.38 | 48.43 | 48.25 | 48.43 | 48.12 | -1.73% | 357 |
| Jul 29, 2025 | 49.45 | 49.45 | 49.15 | 49.28 | 48.96 | -0.50% | 965 |
| Jul 25, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.21 | -0.20% | 97 |
| Jul 24, 2025 | 49.50 | 49.63 | 49.50 | 49.63 | 49.31 | 1.95% | 89 |
| Jul 17, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 48.37 | -1.57% | 99 |
| Jul 16, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.14 | 1.91% | 10 |
| Jul 14, 2025 | 48.63 | 48.63 | 48.48 | 48.53 | 48.22 | 0.67% | 296 |
| Jul 11, 2025 | 48.25 | 48.25 | 47.90 | 48.20 | 47.89 | 0.10% | 973 |
| Jul 10, 2025 | 48.30 | 48.30 | 48.15 | 48.15 | 47.84 | - | 511 |
| Jul 9, 2025 | 47.85 | 48.15 | 47.65 | 48.15 | 47.84 | 0.31% | 23,881 |
| Jul 8, 2025 | 48.65 | 48.65 | 48.00 | 48.00 | 47.70 | -3.95% | 8,241 |
| Jul 7, 2025 | 50.20 | 50.40 | 49.98 | 49.98 | 49.66 | -0.25% | 4,368 |
| Jul 4, 2025 | 50.20 | 50.20 | 50.10 | 50.10 | 49.78 | -2.34% | 11,317 |
| Jul 3, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 50.97 | 2.40% | 571 |
| Jun 30, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.78 | -0.20% | 240 |
| Jun 27, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.88 | 0.50% | 51 |
| Jun 25, 2025 | 49.70 | 49.95 | 49.70 | 49.95 | 49.63 | -0.10% | 192 |
| Jun 23, 2025 | 50.03 | 50.03 | 49.65 | 50.00 | 49.68 | 0.81% | 409 |
| Jun 19, 2025 | 49.90 | 49.90 | 49.60 | 49.60 | 49.29 | 0.51% | 203 |
| Jun 18, 2025 | 49.50 | 49.50 | 49.10 | 49.35 | 49.04 | 0.82% | 1,516 |
| Jun 17, 2025 | 49.00 | 49.00 | 48.90 | 48.95 | 48.64 | -0.05% | 257 |
| Jun 16, 2025 | 49.05 | 49.10 | 48.98 | 48.98 | 48.66 | 0.05% | 198 |
| Jun 12, 2025 | 49.05 | 49.05 | 48.78 | 48.95 | 48.64 | -0.36% | 279 |
| Jun 11, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 48.81 | -0.15% | 27 |
| Jun 10, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.89 | 0.92% | 400 |
| Jun 9, 2025 | 48.13 | 48.75 | 48.13 | 48.75 | 48.44 | 2.74% | 947 |
| Jun 4, 2025 | 47.60 | 47.60 | 47.45 | 47.45 | 47.15 | 0.05% | 145 |
| Jun 3, 2025 | 48.85 | 48.85 | 47.43 | 47.43 | 47.12 | -2.32% | 334 |
| Jun 2, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.24 | 2.32% | 103 |
| May 30, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.15 | 0.21% | 6 |
| May 28, 2025 | 47.35 | 47.45 | 47.35 | 47.35 | 47.05 | - | 20 |
| May 26, 2025 | 46.70 | 47.45 | 46.70 | 47.35 | 47.05 | 3.61% | 5,237 |
| May 23, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.41 | -2.97% | 224 |
| May 21, 2025 | 46.80 | 47.10 | 46.80 | 47.10 | 46.80 | 1.73% | 214 |
| May 8, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.01 | 1.09% | 288 |
| May 7, 2025 | 45.45 | 45.80 | 45.45 | 45.80 | 45.51 | 2.58% | 385 |