Eastnine AB (publ) (STO:EAST)
Sweden · Delayed Price · Currency is SEK 45.70
-0.90 (-1.93%)
Sep 2, 2025, 5:29 PM CET
Eastnine AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 47.25 | 47.30 | 46.20 | 47.20 | 46.90 | -0.21% | 75,997 |
| Jul 31, 2025 | 47.85 | 48.10 | 47.25 | 47.30 | 47.00 | -0.63% | 68,041 |
| Jul 30, 2025 | 48.50 | 48.75 | 47.40 | 47.60 | 47.30 | 1.06% | 59,551 |
| Jul 29, 2025 | 49.60 | 49.60 | 47.10 | 47.10 | 46.80 | -4.94% | 63,877 |
| Jul 28, 2025 | 49.60 | 50.00 | 49.55 | 49.55 | 49.24 | -0.10% | 26,976 |
| Jul 25, 2025 | 49.35 | 49.70 | 49.20 | 49.60 | 49.29 | 0.51% | 44,588 |
| Jul 24, 2025 | 49.70 | 49.80 | 49.35 | 49.35 | 49.04 | -0.20% | 31,853 |
| Jul 23, 2025 | 49.65 | 49.85 | 49.45 | 49.45 | 49.14 | 0.10% | 38,385 |
| Jul 22, 2025 | 49.40 | 49.70 | 49.10 | 49.40 | 49.09 | -0.10% | 22,641 |
| Jul 21, 2025 | 49.00 | 49.70 | 48.65 | 49.45 | 49.14 | 1.85% | 21,660 |
| Jul 18, 2025 | 49.20 | 49.20 | 48.10 | 48.55 | 48.24 | -0.31% | 35,055 |
| Jul 17, 2025 | 48.90 | 49.15 | 48.55 | 48.70 | 48.39 | -0.61% | 22,292 |
| Jul 16, 2025 | 49.70 | 49.80 | 49.00 | 49.00 | 48.69 | -0.71% | 76,248 |
| Jul 15, 2025 | 48.95 | 49.35 | 48.30 | 49.35 | 49.04 | 1.65% | 53,218 |
| Jul 14, 2025 | 48.15 | 49.00 | 48.15 | 48.55 | 48.24 | 1.15% | 55,530 |
| Jul 11, 2025 | 48.10 | 48.35 | 47.75 | 48.00 | 47.70 | -0.21% | 54,862 |
| Jul 10, 2025 | 48.25 | 48.40 | 47.85 | 48.10 | 47.80 | 0.73% | 50,129 |
| Jul 9, 2025 | 48.00 | 48.15 | 47.55 | 47.75 | 47.45 | -0.31% | 62,620 |
| Jul 8, 2025 | 49.50 | 49.50 | 47.50 | 47.90 | 47.60 | -2.54% | 135,922 |
| Jul 7, 2025 | 50.90 | 51.30 | 48.80 | 49.15 | 48.84 | -2.48% | 151,435 |
| Jul 4, 2025 | 50.70 | 50.70 | 50.00 | 50.40 | 50.08 | -0.40% | 80,402 |
| Jul 3, 2025 | 50.50 | 51.30 | 50.50 | 50.60 | 50.28 | -0.20% | 601,966 |
| Jul 2, 2025 | 50.60 | 51.00 | 50.00 | 50.70 | 50.38 | - | 62,292 |
| Jul 1, 2025 | 49.70 | 50.70 | 49.70 | 50.70 | 50.38 | 1.81% | 83,554 |
| Jun 30, 2025 | 50.50 | 51.20 | 49.60 | 49.80 | 49.49 | -0.80% | 78,857 |
| Jun 27, 2025 | 50.10 | 50.50 | 49.80 | 50.20 | 49.88 | 0.40% | 67,603 |
| Jun 26, 2025 | 49.95 | 50.10 | 49.50 | 50.00 | 49.69 | 0.50% | 99,085 |
| Jun 25, 2025 | 49.40 | 50.10 | 49.30 | 49.75 | 49.44 | 0.71% | 81,316 |