Eastnine AB (publ) (LON:0HEZ)
London · Delayed Price · Currency is GBP · Price in SEK 50.80
+0.70 (1.40%)
At close: Feb 10, 2026
Eastnine AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 49.75 | 49.75 | 49.50 | 49.50 | 49.20 | 3.23% | 9,727 |
| Dec 16, 2025 | 47.88 | 47.95 | 47.88 | 47.95 | 47.66 | -0.83% | 1,229 |
| Dec 15, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.06 | 0.10% | 5 |
| Dec 11, 2025 | 48.35 | 48.35 | 48.30 | 48.30 | 48.01 | 0.62% | 5 |
| Dec 9, 2025 | 47.95 | 48.00 | 47.95 | 48.00 | 47.71 | -1.64% | 209 |
| Dec 4, 2025 | 48.80 | 48.80 | 48.70 | 48.80 | 48.51 | 0.72% | 1,011 |
| Dec 2, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.16 | -1.12% | 2,000 |
| Dec 1, 2025 | 48.95 | 49.00 | 48.95 | 49.00 | 48.71 | -1.90% | 579 |
| Nov 27, 2025 | 49.35 | 49.95 | 49.35 | 49.95 | 49.65 | 3.58% | 280 |
| Nov 24, 2025 | 48.35 | 48.35 | 48.23 | 48.23 | 47.94 | 0.26% | 1,139 |
| Nov 20, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 47.81 | -2.14% | 2,010 |
| Nov 17, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 48.86 | -0.10% | 2,160 |
| Nov 14, 2025 | 49.30 | 49.65 | 49.20 | 49.20 | 48.91 | 0.82% | 4,806 |
| Nov 11, 2025 | 48.85 | 48.85 | 48.80 | 48.80 | 48.51 | -2.01% | 18,375 |
| Nov 3, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.20 | -0.60% | 3,389 |
| Oct 31, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.50 | -1.76% | 614 |
| Oct 30, 2025 | 50.85 | 51.00 | 50.85 | 51.00 | 50.39 | -1.35% | 107 |
| Oct 29, 2025 | 51.90 | 51.90 | 51.60 | 51.70 | 51.08 | -0.19% | 812 |
| Oct 28, 2025 | 52.40 | 52.60 | 51.80 | 51.80 | 51.18 | 2.57% | 1,334 |
| Oct 24, 2025 | 50.30 | 50.50 | 50.30 | 50.50 | 49.90 | 2.85% | 781 |
| Oct 16, 2025 | 48.78 | 49.10 | 48.75 | 49.10 | 48.51 | 0.31% | 1,060 |
| Oct 14, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.36 | 1.66% | 2,000 |