Eastnine AB (publ) (STO:EAST)
Sweden · Delayed Price · Currency is SEK 47.50
+0.75 (1.60%)
Oct 10, 2025, 5:29 PM CET
Eastnine AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 46.95 | 48.20 | 46.95 | 47.50 | 47.50 | 1.60% | 155,333 |
| Oct 9, 2025 | 46.70 | 47.55 | 46.55 | 46.75 | 46.75 | - | 137,866 |
| Oct 8, 2025 | 46.10 | 47.30 | 45.75 | 46.75 | 46.75 | 1.41% | 241,094 |
| Oct 7, 2025 | 46.35 | 46.55 | 45.85 | 46.10 | 46.10 | -0.97% | 45,131 |
| Oct 6, 2025 | 46.50 | 46.80 | 46.30 | 46.55 | 46.55 | -0.11% | 54,806 |
| Oct 3, 2025 | 46.30 | 46.90 | 46.25 | 46.60 | 46.60 | 0.87% | 69,845 |
| Oct 2, 2025 | 47.65 | 47.65 | 46.05 | 46.20 | 46.20 | -2.01% | 44,778 |
| Oct 1, 2025 | 47.15 | 47.65 | 46.95 | 47.15 | 47.15 | 0.43% | 51,653 |
| Sep 30, 2025 | 46.55 | 46.95 | 46.25 | 46.95 | 46.95 | 0.32% | 33,076 |
| Sep 29, 2025 | 46.25 | 46.80 | 46.25 | 46.80 | 46.80 | 0.32% | 23,314 |
| Sep 26, 2025 | 46.70 | 46.70 | 45.80 | 46.65 | 46.65 | 1.63% | 46,711 |
| Sep 25, 2025 | 47.10 | 47.10 | 45.55 | 45.90 | 45.90 | -0.86% | 65,563 |
| Sep 24, 2025 | 46.20 | 46.60 | 45.90 | 46.30 | 46.30 | 0.22% | 36,184 |
| Sep 23, 2025 | 45.95 | 46.80 | 45.90 | 46.20 | 46.20 | 0.22% | 295,725 |
| Sep 22, 2025 | 46.85 | 46.85 | 45.90 | 46.10 | 46.10 | -1.71% | 65,081 |
| Sep 19, 2025 | 47.00 | 47.40 | 46.85 | 46.90 | 46.90 | -0.21% | 15,274 |
| Sep 18, 2025 | 47.25 | 47.55 | 46.85 | 47.00 | 47.00 | -0.95% | 20,785 |
| Sep 17, 2025 | 47.10 | 47.50 | 46.75 | 47.45 | 47.45 | 0.85% | 21,903 |
| Sep 16, 2025 | 46.95 | 47.55 | 46.75 | 47.05 | 47.05 | 0.11% | 40,443 |
| Sep 15, 2025 | 46.50 | 47.40 | 46.25 | 47.00 | 47.00 | 0.86% | 46,620 |
| Sep 12, 2025 | 46.15 | 46.70 | 46.05 | 46.60 | 46.60 | 0.65% | 15,314 |
| Sep 11, 2025 | 46.25 | 46.65 | 46.05 | 46.30 | 46.30 | 0.11% | 15,813 |
| Sep 10, 2025 | 46.70 | 46.90 | 46.25 | 46.25 | 46.25 | -0.96% | 26,436 |
| Sep 9, 2025 | 46.60 | 47.05 | 46.55 | 46.70 | 46.70 | -0.11% | 25,475 |
| Sep 8, 2025 | 46.95 | 46.95 | 46.30 | 46.75 | 46.75 | -0.11% | 29,389 |
| Sep 5, 2025 | 46.05 | 47.05 | 46.05 | 46.80 | 46.80 | 1.52% | 33,560 |
| Sep 4, 2025 | 46.05 | 46.75 | 46.05 | 46.10 | 46.10 | 0.44% | 38,621 |
| Sep 3, 2025 | 45.70 | 46.10 | 45.65 | 45.90 | 45.90 | 0.44% | 52,480 |
| Sep 2, 2025 | 46.60 | 46.85 | 45.65 | 45.70 | 45.70 | -1.93% | 104,630 |
| Sep 1, 2025 | 46.95 | 47.15 | 46.55 | 46.60 | 46.60 | -0.21% | 44,089 |
| Aug 29, 2025 | 47.00 | 47.45 | 46.70 | 46.70 | 46.70 | -1.06% | 129,333 |
| Aug 28, 2025 | 47.50 | 48.05 | 46.75 | 47.20 | 47.20 | -0.53% | 106,668 |
| Aug 27, 2025 | 46.75 | 47.50 | 46.65 | 47.45 | 47.45 | 1.61% | 153,753 |
| Aug 26, 2025 | 47.25 | 47.25 | 46.60 | 46.70 | 46.70 | -0.32% | 424,009 |
| Aug 25, 2025 | 47.90 | 47.90 | 46.75 | 46.85 | 46.85 | -1.88% | 75,557 |
| Aug 22, 2025 | 47.15 | 47.90 | 47.00 | 47.75 | 47.45 | 1.38% | 86,831 |
| Aug 21, 2025 | 46.95 | 47.25 | 46.40 | 47.10 | 46.80 | 0.21% | 31,816 |
| Aug 20, 2025 | 46.60 | 47.25 | 46.35 | 47.00 | 46.70 | 0.86% | 36,640 |
| Aug 19, 2025 | 46.05 | 46.80 | 46.00 | 46.60 | 46.31 | 1.30% | 50,772 |
| Aug 18, 2025 | 46.70 | 47.00 | 45.90 | 46.00 | 45.71 | -1.50% | 74,392 |
| Aug 15, 2025 | 46.85 | 47.20 | 46.55 | 46.70 | 46.41 | -0.32% | 19,839 |
| Aug 14, 2025 | 47.10 | 47.40 | 46.85 | 46.85 | 46.56 | -0.53% | 36,750 |
| Aug 13, 2025 | 46.90 | 47.10 | 46.30 | 47.10 | 46.80 | 1.07% | 25,184 |
| Aug 12, 2025 | 46.55 | 47.25 | 46.55 | 46.60 | 46.31 | -0.21% | 22,130 |
| Aug 11, 2025 | 47.10 | 47.25 | 46.70 | 46.70 | 46.41 | -0.85% | 15,284 |
| Aug 8, 2025 | 47.10 | 47.30 | 46.95 | 47.10 | 46.80 | 0.21% | 17,510 |
| Aug 7, 2025 | 46.55 | 47.30 | 46.55 | 47.00 | 46.70 | 1.08% | 13,111 |
| Aug 6, 2025 | 47.40 | 47.40 | 46.35 | 46.50 | 46.21 | -1.27% | 40,360 |
| Aug 5, 2025 | 47.45 | 47.45 | 46.95 | 47.10 | 46.80 | -0.42% | 35,321 |
| Aug 4, 2025 | 47.35 | 47.55 | 46.30 | 47.30 | 47.00 | 0.21% | 79,112 |