Eastnine AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	43.00	43.90	42.85	42.85	42.85	-2.39%	72,544
Sep 23, 2026	44.65	44.70	43.70	43.90	43.90	-1.79%	84,947
Sep 22, 2026	44.75	45.30	44.55	44.70	44.70	-0.67%	56,397
Sep 21, 2026	44.15	45.25	44.00	45.00	45.00	1.69%	126,524
Sep 18, 2026	44.75	45.00	44.25	44.25	44.25	-1.45%	274,764
Sep 17, 2026	44.95	45.15	44.80	44.90	44.90	0.22%	37,804
Sep 16, 2026	45.05	45.35	44.75	44.80	44.80	-	51,157
Sep 15, 2026	44.50	45.05	44.15	44.80	44.80	0.67%	182,637
Sep 14, 2026	45.35	45.75	44.40	44.50	44.50	-1.87%	108,369
Sep 11, 2026	45.70	45.80	45.25	45.35	45.35	-0.44%	51,831
Sep 10, 2026	46.10	46.60	45.55	45.55	45.55	-1.41%	42,038
Sep 9, 2026	46.65	46.90	46.10	46.20	46.20	-1.49%	45,202
Sep 8, 2026	45.90	47.20	45.65	46.90	46.90	1.96%	87,109
Sep 7, 2026	46.15	46.15	45.70	46.00	46.00	-0.11%	35,002
Sep 4, 2026	45.75	46.30	45.45	46.05	46.05	0.77%	58,547
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