Eastnine AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	44.550	45.500	44.550	45.000	45.000	1.01%	83,949
Nov 9, 2026	44.050	44.850	44.000	44.550	44.550	1.07%	174,083
Nov 6, 2026	44.150	44.750	43.850	44.400	44.080	-0.11%	68,731
Nov 5, 2026	43.200	44.650	43.200	44.450	44.130	3.13%	552,174
Nov 4, 2026	42.150	43.250	42.000	43.100	42.789	2.38%	431,402
Nov 3, 2026	42.350	42.700	41.900	42.100	41.797	-0.47%	45,822
Nov 2, 2026	42.150	42.550	41.700	42.300	41.995	0.59%	61,628
Oct 30, 2026	42.450	42.450	41.850	42.050	41.747	-0.24%	38,731
Oct 29, 2026	42.100	42.900	42.000	42.150	41.846	-	106,413
Oct 28, 2026	42.500	43.000	41.950	42.150	41.846	-	241,280
Oct 27, 2026	42.300	42.300	41.950	42.150	41.846	-0.35%	70,533
Oct 26, 2026	42.400	43.000	42.250	42.300	41.995	-0.94%	194,883
Oct 23, 2026	43.500	43.500	42.200	42.700	42.392	-1.16%	409,600
Oct 22, 2026	42.100	43.900	41.700	43.200	42.889	2.25%	213,169
Oct 21, 2026	43.000	43.000	42.200	42.250	41.945	-1.05%	124,421
Oct 20, 2026	42.050	42.800	41.900	42.700	42.392	1.43%	134,648
Oct 19, 2026	43.000	43.000	41.800	42.100	41.797	-1.86%	76,575
Oct 16, 2026	42.500	43.500	42.400	42.900	42.591	0.35%	155,519
Oct 15, 2026	41.600	42.750	41.400	42.750	42.442	2.52%	332,133
Oct 14, 2026	41.150	41.750	41.000	41.700	41.399	1.34%	94,763
Oct 13, 2026	41.000	41.650	41.000	41.150	40.853	0.37%	70,488
Oct 12, 2026	41.750	41.900	40.950	41.000	40.705	-1.44%	63,224
Oct 9, 2026	41.500	41.900	41.400	41.600	41.300	0.60%	307,668
Oct 8, 2026	41.850	41.850	41.100	41.350	41.052	-1.19%	97,395
Oct 7, 2026	42.000	42.250	41.750	41.850	41.548	-0.59%	56,066
Oct 6, 2026	41.850	42.400	41.850	42.100	41.797	0.84%	99,205
Oct 5, 2026	41.800	41.950	41.500	41.750	41.449	-0.36%	73,501
Oct 2, 2026	41.800	42.200	41.700	41.900	41.598	0.12%	200,735
Oct 1, 2026	42.300	42.500	41.700	41.850	41.548	-1.06%	139,020
Sep 30, 2026	42.650	43.000	42.250	42.300	41.995	-0.70%	55,615
Sep 29, 2026	42.800	43.150	42.450	42.600	42.293	-0.23%	85,639
Sep 28, 2026	42.850	43.250	42.650	42.700	42.392	-0.12%	156,035
Sep 25, 2026	43.300	43.750	42.700	42.750	42.442	-0.23%	77,941
Sep 24, 2026	43.000	43.900	42.850	42.850	42.541	-2.39%	72,544
Sep 23, 2026	44.650	44.700	43.700	43.900	43.584	-1.79%	84,947
Sep 22, 2026	44.750	45.300	44.550	44.700	44.378	-0.67%	56,397
Sep 21, 2026	44.150	45.250	44.000	45.000	44.676	1.69%	126,524
Sep 18, 2026	44.750	45.000	44.250	44.250	43.931	-1.45%	274,764
Sep 17, 2026	44.950	45.150	44.800	44.900	44.576	0.22%	37,804
Sep 16, 2026	45.050	45.350	44.750	44.800	44.477	-	51,157
Sep 15, 2026	44.500	45.050	44.150	44.800	44.477	0.67%	182,637
Sep 14, 2026	45.350	45.750	44.400	44.500	44.179	-1.87%	108,369
Sep 11, 2026	45.700	45.800	45.250	45.350	45.023	-0.44%	51,831
Sep 10, 2026	46.100	46.600	45.550	45.550	45.222	-1.41%	42,038
Sep 9, 2026	46.650	46.900	46.100	46.200	45.867	-1.49%	45,308
Sep 8, 2026	45.900	47.200	45.650	46.900	46.562	1.96%	87,109
Sep 7, 2026	46.150	46.150	45.700	46.000	45.668	-0.11%	35,002
Sep 4, 2026	45.750	46.300	45.450	46.050	45.718	0.77%	58,547
Sep 3, 2026	45.500	46.000	45.350	45.700	45.371	0.77%	92,532
Sep 2, 2026	45.700	45.950	45.000	45.350	45.023	-0.77%	52,492