Eastnine AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	43.00	43.00	41.80	42.10	42.10	-1.86%	76,543
Oct 16, 2026	42.50	43.50	42.40	42.90	42.90	0.35%	155,519
Oct 15, 2026	41.60	42.75	41.40	42.75	42.75	2.52%	332,133
Oct 14, 2026	41.15	41.75	41.00	41.70	41.70	1.34%	94,763
Oct 13, 2026	41.00	41.65	41.00	41.15	41.15	0.37%	70,488
Oct 12, 2026	41.75	41.90	40.95	41.00	41.00	-1.44%	63,011
Oct 9, 2026	41.50	41.90	41.40	41.60	41.60	0.60%	307,668
Oct 8, 2026	41.85	41.85	41.10	41.35	41.35	-1.19%	97,395
Oct 7, 2026	42.00	42.25	41.75	41.85	41.85	-0.59%	56,066
Oct 6, 2026	41.85	42.40	41.85	42.10	42.10	0.84%	99,205
Oct 5, 2026	41.80	41.95	41.50	41.75	41.75	-0.36%	67,106
Oct 2, 2026	41.80	42.20	41.70	41.90	41.90	0.12%	200,735
Oct 1, 2026	42.30	42.50	41.70	41.85	41.85	-1.06%	139,020
Sep 30, 2026	42.65	43.00	42.25	42.30	42.30	-0.70%	55,615
Sep 29, 2026	42.80	43.15	42.45	42.60	42.60	-0.23%	85,639
Sep 28, 2026	42.85	43.25	42.65	42.70	42.70	-0.12%	156,035
Sep 25, 2026	43.30	43.75	42.70	42.75	42.75	-0.23%	77,941
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