Eastnine AB (publ) (LON:0HEZ)
London · Delayed Price · Currency is GBP · Price in SEK 48.30
+0.30 (0.62%)
At close: Dec 11, 2025
Eastnine AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 49.75 | 49.75 | 49.50 | 49.50 | 49.50 | 3.23% | 9,727 |
| Dec 16, 2025 | 47.88 | 47.95 | 47.88 | 47.95 | 47.95 | -0.83% | 1,229 |
| Dec 15, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 0.10% | 5 |
| Dec 11, 2025 | 48.35 | 48.35 | 48.30 | 48.30 | 48.30 | 0.62% | 5 |
| Dec 9, 2025 | 47.95 | 48.00 | 47.95 | 48.00 | 48.00 | -1.64% | 209 |
| Dec 4, 2025 | 48.80 | 48.80 | 48.70 | 48.80 | 48.80 | 0.72% | 1,011 |
| Dec 2, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -1.12% | 2,000 |
| Dec 1, 2025 | 48.95 | 49.00 | 48.95 | 49.00 | 49.00 | -1.90% | 579 |
| Nov 27, 2025 | 49.35 | 49.95 | 49.35 | 49.95 | 49.95 | 3.58% | 280 |
| Nov 24, 2025 | 48.35 | 48.35 | 48.23 | 48.23 | 48.23 | 0.26% | 1,139 |
| Nov 20, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -2.14% | 2,010 |
| Nov 17, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -0.10% | 2,160 |
| Nov 14, 2025 | 49.30 | 49.65 | 49.20 | 49.20 | 49.20 | 0.82% | 4,806 |
| Nov 11, 2025 | 48.85 | 48.85 | 48.80 | 48.80 | 48.80 | -2.01% | 18,375 |
| Nov 3, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.50 | -0.60% | 3,389 |
| Oct 31, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.80 | -1.76% | 614 |
| Oct 30, 2025 | 50.85 | 51.00 | 50.85 | 51.00 | 50.69 | -1.35% | 107 |
| Oct 29, 2025 | 51.90 | 51.90 | 51.60 | 51.70 | 51.39 | -0.19% | 812 |
| Oct 28, 2025 | 52.40 | 52.60 | 51.80 | 51.80 | 51.49 | 2.57% | 1,334 |
| Oct 24, 2025 | 50.30 | 50.50 | 50.30 | 50.50 | 50.20 | 2.85% | 781 |
| Oct 16, 2025 | 48.78 | 49.10 | 48.75 | 49.10 | 48.80 | 0.31% | 1,060 |
| Oct 14, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.66 | 1.66% | 2,000 |
| Oct 13, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 47.86 | 2.99% | 100 |
| Oct 9, 2025 | 47.10 | 47.10 | 46.75 | 46.75 | 46.47 | 1.52% | 11,664 |
| Oct 8, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 45.77 | 0.16% | 1 |
| Oct 7, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.70 | -1.34% | 2 |
| Oct 2, 2025 | 46.58 | 46.60 | 46.58 | 46.60 | 46.32 | -1.17% | 3 |
| Oct 1, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 46.87 | 0.21% | 218 |
| Sep 18, 2025 | 47.35 | 47.35 | 46.95 | 47.05 | 46.77 | -0.63% | 826 |
| Sep 16, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.06 | 2.16% | 1 |
| Sep 11, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.07 | 0.65% | 3,000 |
| Sep 4, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 45.77 | -2.64% | 75,000 |
| Aug 27, 2025 | 46.85 | 47.30 | 46.85 | 47.30 | 47.02 | 0.64% | 706 |
| Aug 26, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.72 | -0.42% | 11,500 |
| Aug 22, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.62 | 0.75% | 1,250 |
| Aug 21, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.27 | -0.43% | 150,000 |
| Aug 20, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 46.47 | 0.97% | 75,000 |
| Aug 19, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.02 | 0.32% | 10 |
| Aug 18, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 45.88 | -1.22% | 300 |
| Aug 15, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 46.44 | 0.27% | 27 |
| Aug 13, 2025 | 47.03 | 47.03 | 46.73 | 46.90 | 46.32 | 0.05% | 3,161 |
| Aug 4, 2025 | 47.65 | 47.65 | 46.80 | 46.88 | 46.30 | 0.48% | 12,513 |
| Aug 1, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.07 | -2.00% | 76 |
| Jul 31, 2025 | 47.65 | 47.65 | 47.55 | 47.60 | 47.01 | -1.70% | 2,418 |
| Jul 30, 2025 | 48.38 | 48.43 | 48.25 | 48.43 | 47.83 | -1.73% | 357 |
| Jul 29, 2025 | 49.45 | 49.45 | 49.15 | 49.28 | 48.67 | -0.50% | 965 |
| Jul 25, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 48.91 | -0.20% | 97 |
| Jul 24, 2025 | 49.50 | 49.63 | 49.50 | 49.63 | 49.01 | 1.95% | 89 |
| Jul 17, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 48.07 | -1.57% | 99 |
| Jul 16, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 48.84 | 1.91% | 10 |