Eastnine AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	50.30	50.60	49.80	50.40	-	0.90%	62,495
Feb 9, 2026	48.95	50.20	48.90	49.95	49.95	1.83%	201,532
Feb 6, 2026	48.25	49.20	48.05	49.05	49.05	1.87%	166,813
Feb 5, 2026	49.25	49.60	46.60	48.15	48.15	-2.53%	396,190
Feb 4, 2026	49.00	49.65	48.75	49.40	49.40	0.71%	64,665
Feb 3, 2026	49.90	50.10	49.05	49.05	49.05	-1.51%	54,348
Feb 2, 2026	49.55	50.20	49.10	49.80	49.80	0.10%	59,108
Jan 30, 2026	51.00	51.00	49.55	49.75	49.75	-2.26%	68,580
Jan 29, 2026	50.40	51.00	50.00	50.90	50.90	0.99%	96,103
Jan 28, 2026	48.85	50.70	48.65	50.40	50.40	3.17%	148,336
Jan 27, 2026	49.50	49.50	48.80	48.85	48.85	-0.71%	71,071
Jan 26, 2026	49.70	50.20	48.65	49.20	49.20	-0.91%	64,147
Jan 23, 2026	49.30	49.65	48.75	49.65	49.65	1.64%	59,669
Jan 22, 2026	48.65	49.35	48.50	48.85	48.85	1.03%	89,190
Jan 21, 2026	49.10	49.20	48.20	48.35	48.35	-1.53%	96,929
Jan 20, 2026	49.50	49.50	48.75	49.10	49.10	-0.81%	71,806
Jan 19, 2026	49.85	50.10	49.30	49.50	49.50	-2.56%	70,472
Jan 16, 2026	50.60	50.90	50.40	50.80	50.50	0.59%	60,334
Jan 15, 2026	49.90	50.60	49.50	50.50	50.20	1.61%	61,688
Jan 14, 2026	50.90	50.90	49.40	49.70	49.41	-1.78%	85,077
Jan 13, 2026	50.90	51.40	50.40	50.60	50.30	-0.78%	68,130
Jan 12, 2026	51.60	51.60	51.00	51.00	50.70	-0.97%	60,274
Jan 9, 2026	51.80	51.80	50.50	51.50	51.20	0.39%	74,979
Jan 8, 2026	51.20	51.80	50.80	51.30	51.00	1.79%	171,253
Jan 7, 2026	48.75	50.40	48.75	50.40	50.10	2.86%	102,955
Jan 5, 2026	49.50	49.55	48.50	49.00	48.71	-1.01%	73,265
Jan 2, 2026	50.20	50.60	49.30	49.50	49.21	-1.59%	102,439
Dec 30, 2025	50.80	50.80	50.20	50.30	50.00	-0.40%	38,570
Dec 29, 2025	49.85	50.80	49.60	50.50	50.20	1.30%	97,657
Dec 23, 2025	49.60	50.00	49.50	49.85	49.56	0.50%	96,252
Dec 22, 2025	49.60	49.70	49.00	49.60	49.31	0.10%	64,627
Dec 19, 2025	49.45	49.70	49.25	49.55	49.26	0.30%	103,207
Dec 18, 2025	49.55	49.55	48.90	49.40	49.11	-0.20%	87,240
Dec 17, 2025	48.20	49.95	48.20	49.50	49.21	3.13%	795,178
Dec 16, 2025	48.45	48.45	47.50	48.00	47.72	-0.41%	58,690
Dec 15, 2025	49.00	49.00	48.20	48.20	47.92	-	45,151
Dec 12, 2025	48.40	48.65	48.15	48.20	47.92	0.21%	37,523
Dec 11, 2025	48.10	48.35	47.85	48.10	47.82	-0.10%	33,045
Dec 10, 2025	48.05	48.35	47.85	48.15	47.87	0.52%	45,789
Dec 9, 2025	48.70	48.70	47.80	47.90	47.62	-1.03%	113,013
Dec 8, 2025	48.30	49.00	47.80	48.40	48.11	0.31%	145,046
Dec 5, 2025	49.00	49.15	48.15	48.25	47.97	-1.23%	67,170
Dec 4, 2025	47.70	49.35	47.40	48.85	48.56	2.73%	139,191
Dec 3, 2025	48.90	48.90	47.50	47.55	47.27	-1.65%	139,168
Dec 2, 2025	49.10	49.10	48.25	48.35	48.06	-1.23%	66,188
Dec 1, 2025	49.30	49.30	48.90	48.95	48.66	-1.11%	74,210
Nov 28, 2025	49.90	49.90	49.50	49.50	49.21	-1.00%	34,658
Nov 27, 2025	49.40	50.10	49.00	50.00	49.70	1.01%	190,949
Nov 26, 2025	49.15	49.50	48.60	49.50	49.21	1.02%	101,714
Nov 25, 2025	48.05	49.15	48.05	49.00	48.71	1.55%	75,356