Eastnine AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	47.05	48.05	46.95	47.40	47.40	0.64%	95,924
Apr 13, 2026	47.05	47.30	46.60	47.10	47.10	-	43,728
Apr 10, 2026	46.95	47.50	46.85	47.10	47.10	0.43%	83,972
Apr 9, 2026	46.40	46.95	46.20	46.90	46.90	1.08%	127,085
Apr 8, 2026	46.25	47.10	46.25	46.40	46.40	2.32%	159,360
Apr 7, 2026	45.55	45.95	45.15	45.35	45.35	0.22%	137,617
Apr 2, 2026	45.15	45.60	44.75	45.25	45.25	-0.44%	67,123
Apr 1, 2026	45.20	45.60	45.10	45.45	45.45	2.02%	190,964
Mar 31, 2026	43.55	44.80	43.55	44.55	44.55	2.53%	188,370
Mar 30, 2026	42.55	43.45	42.20	43.45	43.45	1.52%	151,770
Mar 27, 2026	43.45	43.45	42.30	42.80	42.80	-1.04%	94,232
Mar 26, 2026	43.85	43.85	43.20	43.25	43.25	-1.70%	88,034
Mar 25, 2026	43.65	44.30	43.60	44.00	44.00	1.50%	126,269
Mar 24, 2026	43.50	43.75	43.00	43.35	43.35	0.23%	80,499
Mar 23, 2026	43.80	43.95	42.00	43.25	43.25	-1.26%	241,209
Mar 20, 2026	44.45	44.65	43.75	43.80	43.80	-0.57%	127,441
Mar 19, 2026	44.55	44.55	43.60	44.05	44.05	-1.45%	130,486
Mar 18, 2026	45.00	45.35	44.50	44.70	44.70	-1.00%	113,225
Mar 17, 2026	44.65	45.45	44.30	45.15	45.15	1.23%	149,290
Mar 16, 2026	44.20	44.65	43.95	44.60	44.60	0.90%	122,097
Mar 13, 2026	44.60	44.85	44.20	44.20	44.20	-1.34%	100,680
Mar 12, 2026	44.85	45.15	44.55	44.80	44.80	-0.33%	123,307
Mar 11, 2026	45.75	45.75	44.95	44.95	44.95	-1.64%	99,189
Mar 10, 2026	45.45	45.75	45.20	45.70	45.70	1.90%	147,130
Mar 9, 2026	45.00	45.20	44.45	44.85	44.85	-1.54%	184,028
Mar 6, 2026	45.95	46.25	45.25	45.55	45.55	-0.76%	287,997
Mar 5, 2026	46.00	46.20	45.65	45.90	45.90	-0.22%	87,990
Mar 4, 2026	45.35	46.20	45.05	46.00	46.00	1.10%	220,901
Mar 3, 2026	47.15	47.15	45.40	45.50	45.50	-3.50%	211,610
Mar 2, 2026	46.55	47.45	46.45	47.15	47.15	-0.53%	131,054
Feb 27, 2026	47.00	47.50	46.85	47.40	47.40	1.39%	101,666
Feb 26, 2026	46.70	47.45	46.50	46.75	46.75	0.11%	315,960
Feb 25, 2026	46.70	47.00	46.45	46.70	46.70	-	92,592
Feb 24, 2026	46.65	47.20	46.40	46.70	46.70	-0.11%	135,384
Feb 23, 2026	47.10	47.25	46.45	46.75	46.75	-1.06%	132,990
Feb 20, 2026	46.70	47.60	46.70	47.25	47.25	1.50%	280,545
Feb 19, 2026	45.40	46.60	44.80	46.55	46.55	-3.72%	13,384,780
Feb 18, 2026	49.45	49.65	48.30	48.35	48.35	-2.42%	73,264
Feb 17, 2026	49.45	49.70	49.05	49.55	49.55	0.51%	73,000
Feb 16, 2026	49.50	50.20	49.30	49.30	49.30	-0.30%	53,615
Feb 13, 2026	50.20	50.20	49.30	49.45	49.45	-1.30%	66,608
Feb 12, 2026	49.25	50.30	48.75	50.10	50.10	0.91%	132,218
Feb 11, 2026	51.00	51.40	49.35	49.65	49.65	-2.65%	104,745
Feb 10, 2026	50.30	51.00	49.80	51.00	51.00	2.10%	91,926
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