Eastnine AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	45.75	46.30	45.45	46.15	-	0.98%	46,961
Sep 3, 2026	45.50	46.00	45.35	45.70	45.70	0.77%	92,532
Sep 2, 2026	45.70	45.95	45.00	45.35	45.35	-0.77%	52,492
Sep 1, 2026	45.30	45.85	44.85	45.70	45.70	1.22%	75,601
Aug 31, 2026	45.55	45.75	44.80	45.15	45.15	-0.99%	135,231
Aug 28, 2026	45.25	46.00	45.15	45.60	45.60	0.66%	135,961
Aug 27, 2026	45.70	46.00	45.10	45.30	45.30	-0.88%	44,770
Aug 26, 2026	45.65	46.10	45.50	45.70	45.70	0.11%	67,849
Aug 25, 2026	45.65	45.95	45.50	45.65	45.65	-0.11%	38,171
Aug 24, 2026	45.75	45.90	45.20	45.70	45.70	0.37%	40,378
Aug 21, 2026	45.70	46.10	45.50	45.85	45.53	-0.11%	51,749
Aug 20, 2026	45.50	45.90	45.50	45.90	45.58	0.33%	64,168
Aug 19, 2026	45.80	45.90	45.15	45.75	45.43	0.11%	54,720
Aug 18, 2026	46.05	46.35	45.55	45.70	45.38	-0.76%	153,274
Aug 17, 2026	45.80	46.15	45.55	46.05	45.73	-	81,939
Aug 14, 2026	46.25	46.30	45.60	46.05	45.73	-0.32%	119,119
Aug 13, 2026	46.00	46.50	45.80	46.20	45.88	0.65%	49,976
Aug 12, 2026	45.75	46.25	45.70	45.90	45.58	0.44%	22,376
Aug 11, 2026	46.35	46.45	45.70	45.70	45.38	-1.83%	74,176
Aug 10, 2026	47.05	47.05	46.35	46.55	46.23	-1.38%	42,861
Aug 7, 2026	46.70	47.40	46.60	47.20	46.87	0.96%	28,341
Aug 6, 2026	46.75	47.25	46.65	46.75	46.42	-0.43%	35,894
Aug 5, 2026	46.95	47.40	46.75	46.95	46.62	0.54%	45,736
Aug 4, 2026	46.35	46.85	46.30	46.70	46.37	0.43%	43,074
Aug 3, 2026	46.75	47.30	46.10	46.50	46.18	-0.96%	105,286
Jul 31, 2026	46.60	47.25	46.60	46.95	46.62	0.97%	43,713
Jul 30, 2026	46.50	47.10	46.25	46.50	46.18	-0.11%	17,572
Jul 29, 2026	47.10	47.15	46.35	46.55	46.23	-1.06%	97,584
Jul 28, 2026	46.40	47.20	46.40	47.05	46.72	1.29%	64,424
Jul 27, 2026	46.00	46.80	46.00	46.45	46.13	1.53%	84,338
Jul 24, 2026	45.40	45.90	45.20	45.75	45.43	0.77%	53,378
Jul 23, 2026	46.25	46.25	45.40	45.40	45.08	-0.77%	60,963
Jul 22, 2026	45.55	46.35	45.55	45.75	45.43	0.33%	34,062
Jul 21, 2026	46.00	46.25	45.45	45.60	45.28	-0.65%	61,285
Jul 20, 2026	46.55	46.55	45.75	45.90	45.58	-1.40%	39,226
Jul 17, 2026	46.55	46.95	46.10	46.55	46.23	-0.21%	111,974
Jul 16, 2026	47.10	47.10	46.50	46.65	46.32	-1.06%	54,471
Jul 15, 2026	47.10	47.40	46.45	47.15	46.82	0.53%	49,081
Jul 14, 2026	47.35	47.35	46.30	46.90	46.57	-0.53%	75,797
Jul 13, 2026	47.20	47.90	47.00	47.15	46.82	-0.21%	110,352
Jul 10, 2026	46.95	47.70	46.65	47.25	46.92	0.85%	94,803
Jul 9, 2026	47.30	47.35	46.60	46.85	46.52	-0.11%	76,355
Jul 8, 2026	48.85	49.00	46.55	46.90	46.57	-3.40%	192,490
Jul 7, 2026	47.00	49.70	46.90	48.55	48.21	4.97%	314,794
Jul 6, 2026	46.00	46.50	45.65	46.25	45.93	0.54%	124,816
Jul 3, 2026	45.40	46.15	45.10	46.00	45.68	1.66%	87,655
Jul 2, 2026	44.75	45.40	44.35	45.25	44.93	1.91%	59,938
Jul 1, 2026	45.05	45.20	44.15	44.40	44.09	-1.22%	66,179
Jun 30, 2026	45.45	45.80	44.60	44.95	44.64	-0.88%	161,893
Jun 29, 2026	45.40	46.00	45.10	45.35	45.03	3.19%	321,724