Eastnine AB (publ) (LON:0HEZ)
London · Delayed Price · Currency is GBP · Price in SEK 44.75
+0.10 (0.22%)
At close: Mar 18, 2026
Eastnine AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 45.15 | 45.15 | 44.75 | 44.75 | 44.75 | 0.22% | 36,339 |
| Mar 17, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - | 10,000 |
| Mar 16, 2026 | 44.10 | 44.65 | 44.00 | 44.65 | 44.65 | 0.68% | 21,152 |
| Mar 13, 2026 | 44.70 | 44.70 | 44.35 | 44.35 | 44.35 | -0.89% | 370 |
| Mar 12, 2026 | 44.98 | 44.98 | 44.75 | 44.75 | 44.75 | -0.67% | 376 |
| Mar 11, 2026 | 45.00 | 45.05 | 45.00 | 45.05 | 45.05 | -1.42% | 51,030 |
| Mar 10, 2026 | 45.60 | 45.70 | 45.60 | 45.70 | 45.70 | 1.56% | 417 |
| Mar 9, 2026 | 44.70 | 45.10 | 44.70 | 45.00 | 45.00 | -0.66% | 69,982 |
| Mar 6, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -1.36% | 8,084 |
| Mar 4, 2026 | 45.25 | 45.93 | 45.25 | 45.93 | 45.93 | 0.60% | 406 |
| Mar 3, 2026 | 45.75 | 45.83 | 45.45 | 45.65 | 45.65 | -3.39% | 17,411 |
| Mar 2, 2026 | 46.80 | 47.45 | 46.80 | 47.25 | 47.25 | -0.47% | 11,078 |
| Feb 27, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 1.44% | 81 |
| Feb 26, 2026 | 46.75 | 46.80 | 46.75 | 46.80 | 46.80 | - | 201 |
| Feb 25, 2026 | 46.60 | 46.85 | 46.50 | 46.80 | 46.80 | -0.85% | 48,052 |
| Feb 24, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 1.07% | 156 |
| Feb 23, 2026 | 46.65 | 47.03 | 46.65 | 46.70 | 46.70 | -1.48% | 2,927 |
| Feb 20, 2026 | 47.30 | 47.40 | 47.30 | 47.40 | 47.40 | 1.72% | 862 |
| Feb 19, 2026 | 45.65 | 46.60 | 45.65 | 46.60 | 46.60 | -5.67% | 1,372 |
| Feb 17, 2026 | 49.45 | 49.55 | 49.35 | 49.40 | 49.40 | -0.30% | 8,462 |
| Feb 16, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -0.10% | 3,664 |
| Feb 13, 2026 | 49.60 | 49.68 | 49.48 | 49.60 | 49.60 | 1.07% | 796 |
| Feb 12, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | -3.40% | 284 |
| Feb 10, 2026 | 50.10 | 50.80 | 49.95 | 50.80 | 50.80 | 1.40% | 7,689 |
| Feb 9, 2026 | 49.25 | 50.20 | 49.25 | 50.10 | 50.10 | 2.14% | 18,138 |
| Feb 6, 2026 | 48.55 | 49.13 | 48.55 | 49.05 | 49.05 | -0.66% | 4,625 |
| Feb 3, 2026 | 49.45 | 49.45 | 49.38 | 49.38 | 49.38 | -1.25% | 421 |
| Feb 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.50% | 1 |
| Jan 30, 2026 | 49.80 | 49.80 | 49.75 | 49.75 | 49.75 | -2.45% | 550 |
| Jan 29, 2026 | 50.10 | 51.00 | 50.10 | 51.00 | 51.00 | 1.39% | 647 |
| Jan 28, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 2.97% | 15,000 |
| Jan 27, 2026 | 48.85 | 49.00 | 48.85 | 48.85 | 48.85 | -0.81% | 406 |
| Jan 26, 2026 | 49.25 | 49.25 | 49.20 | 49.25 | 49.25 | 0.20% | 386 |
| Jan 23, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 0.10% | 457 |
| Jan 22, 2026 | 48.95 | 49.10 | 48.95 | 49.10 | 49.10 | 1.45% | 487 |
| Jan 21, 2026 | 48.20 | 48.40 | 48.20 | 48.40 | 48.40 | -1.73% | 310 |
| Jan 20, 2026 | 49.30 | 49.30 | 49.25 | 49.25 | 49.25 | -2.09% | 244 |
| Jan 15, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.00 | 0.90% | 150 |
| Jan 14, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.55 | -1.48% | 2 |
| Jan 13, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.30 | -1.56% | 13,000 |
| Jan 12, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.09 | 0.78% | 288 |
| Jan 9, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.70 | -0.49% | 5 |
| Jan 8, 2026 | 51.30 | 51.50 | 51.00 | 51.25 | 50.94 | 3.02% | 17,688 |
| Jan 7, 2026 | 49.93 | 49.93 | 49.73 | 49.75 | 49.45 | 1.53% | 496 |
| Jan 5, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.71 | -2.97% | 33 |
| Dec 30, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.20 | -0.39% | 30 |
| Dec 29, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.40 | 1.81% | 1 |
| Dec 23, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.50 | 0.81% | 4,400 |
| Dec 22, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.11 | 0.51% | 7,000 |
| Dec 18, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 48.86 | -0.71% | 4,946 |