Eastnine AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	43.10	43.85	43.10	43.60	43.60	1.16%	133,714
May 4, 2026	44.75	44.75	43.00	43.10	43.10	-2.49%	299,604
Apr 30, 2026	43.75	44.30	43.35	44.20	44.20	0.34%	92,727
Apr 29, 2026	43.60	44.50	43.30	44.05	43.73	1.38%	194,196
Apr 28, 2026	45.45	45.85	43.05	43.45	43.13	-3.87%	357,343
Apr 27, 2026	46.25	46.25	45.20	45.20	44.87	-1.31%	77,314
Apr 24, 2026	46.40	46.45	45.75	45.80	45.47	-1.08%	93,931
Apr 23, 2026	47.60	47.60	46.20	46.30	45.96	-2.22%	79,279
Apr 22, 2026	47.25	48.00	47.25	47.35	47.01	0.32%	60,802
Apr 21, 2026	48.00	48.10	47.20	47.20	46.86	-1.15%	133,929
Apr 20, 2026	48.70	48.70	47.75	47.75	47.40	-1.75%	95,970
Apr 17, 2026	48.50	49.30	48.35	48.60	48.25	0.52%	121,425
Apr 16, 2026	47.55	48.45	47.50	48.35	48.00	1.36%	180,085
Apr 15, 2026	47.60	47.80	47.40	47.70	47.35	0.63%	94,904
Apr 14, 2026	47.05	48.05	46.95	47.40	47.06	0.64%	95,924
Apr 13, 2026	47.05	47.30	46.60	47.10	46.76	-	43,728
Apr 10, 2026	46.95	47.50	46.85	47.10	46.76	0.43%	83,972
Apr 9, 2026	46.40	46.95	46.20	46.90	46.56	1.08%	127,085
Apr 8, 2026	46.25	47.10	46.25	46.40	46.06	2.32%	159,360
Apr 7, 2026	45.55	45.95	45.15	45.35	45.02	0.22%	142,013
Apr 2, 2026	45.15	45.60	44.75	45.25	44.92	-0.44%	67,123
Apr 1, 2026	45.20	45.60	45.10	45.45	45.12	2.02%	190,964
Mar 31, 2026	43.55	44.80	43.55	44.55	44.23	2.53%	188,370
Mar 30, 2026	42.55	43.45	42.20	43.45	43.13	1.52%	151,770
Mar 27, 2026	43.45	43.45	42.30	42.80	42.49	-1.04%	94,232
Mar 26, 2026	43.85	43.85	43.20	43.25	42.94	-1.70%	88,034
Mar 25, 2026	43.65	44.30	43.60	44.00	43.68	1.50%	126,269
Mar 24, 2026	43.50	43.75	43.00	43.35	43.04	0.23%	80,499
Mar 23, 2026	43.80	43.95	42.00	43.25	42.94	-1.26%	241,209
Mar 20, 2026	44.45	44.65	43.75	43.80	43.48	-0.57%	127,441
Mar 19, 2026	44.55	44.55	43.60	44.05	43.73	-1.45%	139,149
Mar 18, 2026	45.00	45.35	44.50	44.70	44.38	-1.00%	113,225
Mar 17, 2026	44.65	45.45	44.30	45.15	44.82	1.23%	149,290
Mar 16, 2026	44.20	44.65	43.95	44.60	44.28	0.90%	122,097
Mar 13, 2026	44.60	44.85	44.20	44.20	43.88	-1.34%	100,680
Mar 12, 2026	44.85	45.15	44.55	44.80	44.47	-0.33%	123,307
Mar 11, 2026	45.75	45.75	44.95	44.95	44.62	-1.64%	99,189
Mar 10, 2026	45.45	45.75	45.20	45.70	45.37	1.90%	147,130
Mar 9, 2026	45.00	45.20	44.45	44.85	44.52	-1.54%	184,676
Mar 6, 2026	45.95	46.25	45.25	45.55	45.22	-0.76%	287,997
Mar 5, 2026	46.00	46.20	45.65	45.90	45.57	-0.22%	87,990
Mar 4, 2026	45.35	46.20	45.05	46.00	45.67	1.10%	221,205
Mar 3, 2026	47.15	47.15	45.40	45.50	45.17	-3.50%	211,610
Mar 2, 2026	46.55	47.45	46.45	47.15	46.81	-0.53%	131,054
Feb 27, 2026	47.00	47.50	46.85	47.40	47.06	1.39%	101,666
Feb 26, 2026	46.70	47.45	46.50	46.75	46.41	0.11%	315,960
Feb 25, 2026	46.70	47.00	46.45	46.70	46.36	-	92,592
Feb 24, 2026	46.65	47.20	46.40	46.70	46.36	-0.11%	135,384
Feb 23, 2026	47.10	47.25	46.45	46.75	46.41	-1.06%	132,990
Feb 20, 2026	46.70	47.60	46.70	47.25	46.91	1.50%	280,545