Eastnine AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	45.40	45.90	45.10	45.90	-	1.44%	28,917
Jul 2, 2026	44.75	45.40	44.35	45.25	45.25	1.91%	59,938
Jul 1, 2026	45.05	45.20	44.15	44.40	44.40	-1.22%	66,179
Jun 30, 2026	45.45	45.80	44.60	44.95	44.95	-0.88%	161,893
Jun 29, 2026	45.40	46.00	45.10	45.35	45.35	3.19%	321,724
Jun 26, 2026	43.55	44.05	43.05	43.95	43.95	1.03%	57,382
Jun 25, 2026	43.25	43.85	43.15	43.50	43.50	0.46%	37,653
Jun 24, 2026	42.90	43.45	42.80	43.30	43.30	0.35%	96,411
Jun 23, 2026	42.80	43.15	42.60	43.15	43.15	0.12%	54,747
Jun 22, 2026	43.05	43.15	42.45	43.10	43.10	-0.23%	77,815
Jun 18, 2026	43.15	43.35	42.70	43.20	43.20	-0.58%	89,467
Jun 17, 2026	43.55	43.75	43.15	43.45	43.45	-0.46%	28,345
Jun 16, 2026	43.95	44.00	43.40	43.65	43.65	-0.34%	51,380
Jun 15, 2026	43.90	44.60	43.65	43.80	43.80	-	60,505
Jun 12, 2026	43.70	44.50	43.50	43.80	43.80	0.34%	46,780
Jun 11, 2026	43.75	44.05	43.35	43.65	43.65	-0.80%	48,960
Jun 10, 2026	43.65	44.25	43.25	44.00	44.00	0.80%	45,533
Jun 9, 2026	43.95	44.30	43.55	43.65	43.65	-0.46%	90,774
Jun 8, 2026	43.65	44.00	43.15	43.85	43.85	-	83,251
Jun 5, 2026	44.00	44.65	43.75	43.85	43.85	-0.57%	81,161
Jun 4, 2026	44.55	44.75	43.65	44.10	44.10	-1.34%	125,228
Jun 3, 2026	44.60	45.10	44.50	44.70	44.70	-	77,908
Jun 2, 2026	45.10	45.55	44.55	44.70	44.70	-0.45%	50,003
Jun 1, 2026	46.50	46.50	44.80	44.90	44.90	-2.92%	44,722
May 29, 2026	46.50	46.95	46.10	46.25	46.25	-0.54%	241,737
May 28, 2026	46.10	46.75	46.05	46.50	46.50	0.98%	56,456
May 27, 2026	46.25	46.85	46.00	46.05	46.05	-0.43%	78,971
May 26, 2026	46.05	46.95	46.00	46.25	46.25	0.54%	68,638
May 25, 2026	45.60	46.55	45.45	46.00	46.00	0.99%	92,782
May 22, 2026	45.65	46.00	45.40	45.55	45.55	-0.22%	47,483
May 21, 2026	45.70	46.00	45.55	45.65	45.65	-0.33%	49,232
May 20, 2026	45.45	46.25	45.25	45.80	45.80	0.55%	91,216
May 19, 2026	45.10	46.25	45.00	45.55	45.55	1.11%	256,264
May 18, 2026	44.10	45.55	44.05	45.05	45.05	1.58%	288,021
May 15, 2026	44.15	45.00	43.90	44.35	44.35	0.80%	222,078
May 13, 2026	43.95	44.25	43.90	44.00	44.00	-0.34%	25,007
May 12, 2026	44.15	44.40	43.75	44.15	44.15	-0.67%	51,015
May 11, 2026	43.90	44.55	43.85	44.45	44.45	1.14%	59,013
May 8, 2026	44.40	44.45	43.90	43.95	43.95	-1.35%	64,782
May 7, 2026	44.45	44.90	44.45	44.55	44.55	0.34%	151,586
May 6, 2026	43.75	44.90	43.55	44.40	44.40	1.83%	130,055
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	1.07%	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