Eastnine AB EAST
OMXSTO · Sweden · Finance
SEK 41.85-0.45 (-1.06%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 41.85 | -1.06% | SEK 42.30 | SEK 42.50 | SEK 41.70 | 137.98K |
| 2026-09-30 | SEK 42.30 | -0.70% | SEK 42.65 | SEK 43.00 | SEK 42.25 | 55.62K |
| 2026-09-29 | SEK 42.60 | -0.23% | SEK 42.80 | SEK 43.15 | SEK 42.45 | 85.64K |
| 2026-09-28 | SEK 42.70 | -0.12% | SEK 42.85 | SEK 43.25 | SEK 42.65 |
| 156.04K |
| 2026-09-25 | SEK 42.75 | -0.23% | SEK 43.30 | SEK 43.75 | SEK 42.70 | 77.94K |
| 2026-09-24 | SEK 42.85 | -2.39% | SEK 43.00 | SEK 43.90 | SEK 42.85 | 72.54K |
| 2026-09-23 | SEK 43.90 | -1.79% | SEK 44.65 | SEK 44.70 | SEK 43.70 | 84.95K |
| 2026-09-22 | SEK 44.70 | -0.67% | SEK 44.75 | SEK 45.30 | SEK 44.55 | 56.40K |
| 2026-09-21 | SEK 45.00 | +1.69% | SEK 44.15 | SEK 45.25 | SEK 44.00 | 126.52K |
| 2026-09-18 | SEK 44.25 | -1.45% | SEK 44.75 | SEK 45.00 | SEK 44.25 | 274.76K |
| 2026-09-17 | SEK 44.90 | +0.22% | SEK 44.95 | SEK 45.15 | SEK 44.80 | 37.80K |
| 2026-09-16 | SEK 44.80 | 0.00% | SEK 45.05 | SEK 45.35 | SEK 44.75 | 51.16K |
| 2026-09-15 | SEK 44.80 | +0.67% | SEK 44.50 | SEK 45.05 | SEK 44.15 | 182.64K |
| 2026-09-14 | SEK 44.50 | -1.87% | SEK 45.35 | SEK 45.75 | SEK 44.40 | 108.37K |
| 2026-09-11 | SEK 45.35 | -0.44% | SEK 45.70 | SEK 45.80 | SEK 45.25 | 51.83K |
| 2026-09-10 | SEK 45.55 | -1.41% | SEK 46.10 | SEK 46.60 | SEK 45.55 | 42.00K |
| 2026-09-09 | SEK 46.20 | -1.49% | SEK 46.65 | SEK 46.90 | SEK 46.10 | 45.31K |
| 2026-09-08 | SEK 46.90 | +1.96% | SEK 45.90 | SEK 47.20 | SEK 45.65 | 87.11K |
| 2026-09-07 | SEK 46.00 | -0.11% | SEK 46.15 | SEK 46.15 | SEK 45.70 | 35.00K |
| 2026-09-04 | SEK 46.05 | +0.77% | SEK 45.75 | SEK 46.30 | SEK 45.45 | 58.55K |
| 2026-09-03 | SEK 45.70 | +0.77% | SEK 45.50 | SEK 46.00 | SEK 45.35 | 91.91K |
| 2026-09-02 | SEK 45.35 | -0.77% | SEK 45.70 | SEK 45.95 | SEK 45.00 | 52.49K |
| 2026-09-01 | SEK 45.70 | +1.22% | SEK 45.30 | SEK 45.85 | SEK 44.85 | 75.60K |
| 2026-08-31 | SEK 45.15 | -0.99% | SEK 45.55 | SEK 45.75 | SEK 44.80 | 135.23K |
| 2026-08-28 | SEK 45.60 | +0.66% | SEK 45.25 | SEK 46.00 | SEK 45.15 | 135.96K |
| 2026-08-27 | SEK 45.30 | -0.88% | SEK 45.70 | SEK 46.00 | SEK 45.10 | 44.77K |
| 2026-08-26 | SEK 45.70 | +0.11% | SEK 45.65 | SEK 46.10 | SEK 45.50 | 67.85K |
| 2026-08-25 | SEK 45.65 | -0.11% | SEK 45.65 | SEK 45.95 | SEK 45.50 | 38.17K |
| 2026-08-24 | SEK 45.70 | -0.33% | SEK 45.75 | SEK 45.90 | SEK 45.20 | 40.38K |
| 2026-08-21 | SEK 45.85 | -0.11% | SEK 45.70 | SEK 46.10 | SEK 45.50 | 51.75K |
| 2026-08-20 | SEK 45.90 | +0.33% | SEK 45.50 | SEK 45.90 | SEK 45.50 | 64.17K |
| 2026-08-19 | SEK 45.75 | +0.11% | SEK 45.80 | SEK 45.90 | SEK 45.15 | 54.72K |
| 2026-08-18 | SEK 45.70 | -0.76% | SEK 46.05 | SEK 46.35 | SEK 45.55 | 153.27K |
| 2026-08-17 | SEK 46.05 | 0.00% | SEK 45.80 | SEK 46.15 | SEK 45.55 | 81.94K |
| 2026-08-14 | SEK 46.05 | -0.32% | SEK 46.25 | SEK 46.30 | SEK 45.60 | 119.12K |
| 2026-08-13 | SEK 46.20 | +0.65% | SEK 46.00 | SEK 46.50 | SEK 45.80 | 49.98K |
| 2026-08-12 | SEK 45.90 | +0.44% | SEK 45.75 | SEK 46.25 | SEK 45.70 | 22.38K |
| 2026-08-11 | SEK 45.70 | -1.83% | SEK 46.35 | SEK 46.45 | SEK 45.70 | 74.18K |
| 2026-08-10 | SEK 46.55 | -1.38% | SEK 47.05 | SEK 47.05 | SEK 46.35 | 42.86K |
| 2026-08-07 | SEK 47.20 | +0.96% | SEK 46.70 | SEK 47.40 | SEK 46.60 | 28.34K |
| 2026-08-06 | SEK 46.75 | -0.43% | SEK 46.75 | SEK 47.25 | SEK 46.65 | 35.89K |
| 2026-08-05 | SEK 46.95 | +0.54% | SEK 46.95 | SEK 47.40 | SEK 46.75 | 45.54K |
| 2026-08-04 | SEK 46.70 | +0.43% | SEK 46.35 | SEK 46.85 | SEK 46.30 | 43.07K |
| 2026-08-03 | SEK 46.50 | -0.96% | SEK 46.75 | SEK 47.30 | SEK 46.10 | 105.29K |
| 2026-07-31 | SEK 46.95 | +0.97% | SEK 46.60 | SEK 47.25 | SEK 46.60 | 43.71K |
| 2026-07-30 | SEK 46.50 | -0.11% | SEK 46.50 | SEK 47.10 | SEK 46.25 | 17.57K |
| 2026-07-29 | SEK 46.55 | -1.06% | SEK 47.10 | SEK 47.15 | SEK 46.35 | 95.51K |
| 2026-07-28 | SEK 47.05 | +1.29% | SEK 46.40 | SEK 47.20 | SEK 46.40 | 64.42K |
| 2026-07-27 | SEK 46.45 | +1.53% | SEK 46.00 | SEK 46.80 | SEK 46.00 | 84.34K |
| 2026-07-24 | SEK 45.75 | +0.77% | SEK 45.40 | SEK 45.90 | SEK 45.20 | 53.38K |
| 2026-07-23 | SEK 45.40 | -0.77% | SEK 46.25 | SEK 46.25 | SEK 45.40 | 60.96K |
| 2026-07-22 | SEK 45.75 | +0.33% | SEK 45.55 | SEK 46.35 | SEK 45.55 | 34.06K |
| 2026-07-21 | SEK 45.60 | -0.65% | SEK 46.00 | SEK 46.25 | SEK 45.45 | 61.29K |
| 2026-07-20 | SEK 45.90 | -1.40% | SEK 46.55 | SEK 46.55 | SEK 45.75 | 39.23K |
| 2026-07-17 | SEK 46.55 | -0.21% | SEK 46.55 | SEK 46.95 | SEK 46.10 | 111.97K |
| 2026-07-16 | SEK 46.65 | -1.06% | SEK 47.10 | SEK 47.10 | SEK 46.50 | 54.47K |
| 2026-07-15 | SEK 47.15 | +0.53% | SEK 47.10 | SEK 47.40 | SEK 46.45 | 49.08K |
| 2026-07-14 | SEK 46.90 | -0.53% | SEK 47.35 | SEK 47.35 | SEK 46.30 | 75.55K |
| 2026-07-13 | SEK 47.15 | -0.21% | SEK 47.20 | SEK 47.90 | SEK 47.00 | 109.76K |
| 2026-07-10 | SEK 47.25 | +0.85% | SEK 46.95 | SEK 47.70 | SEK 46.65 | 94.66K |
| 2026-07-09 | SEK 46.85 | -0.11% | SEK 47.30 | SEK 47.35 | SEK 46.60 | 76.36K |
| 2026-07-08 | SEK 46.90 | -3.40% | SEK 48.85 | SEK 49.00 | SEK 46.55 | 185.89K |
| 2026-07-07 | SEK 48.55 | +4.97% | SEK 47.00 | SEK 49.70 | SEK 46.90 | 314.79K |
| 2026-07-06 | SEK 46.25 | +0.54% | SEK 46.00 | SEK 46.50 | SEK 45.65 | 124.82K |
| 2026-07-03 | SEK 46.00 | +1.66% | SEK 45.40 | SEK 46.15 | SEK 45.10 | 87.66K |
| 2026-07-02 | SEK 45.25 | +1.91% | SEK 44.75 | SEK 45.40 | SEK 44.35 | 59.94K |
| 2026-07-01 | SEK 44.40 | -1.22% | SEK 45.05 | SEK 45.20 | SEK 44.15 | 66.18K |
| 2026-06-30 | SEK 44.95 | -0.88% | SEK 45.45 | SEK 45.80 | SEK 44.60 | 161.89K |
| 2026-06-29 | SEK 45.35 | +3.19% | SEK 45.40 | SEK 46.00 | SEK 45.10 | 321.72K |
| 2026-06-26 | SEK 43.95 | +1.03% | SEK 43.55 | SEK 44.05 | SEK 43.05 | 57.38K |
| 2026-06-25 | SEK 43.50 | +0.46% | SEK 43.25 | SEK 43.85 | SEK 43.15 | 37.65K |
| 2026-06-24 | SEK 43.30 | +0.35% | SEK 42.90 | SEK 43.45 | SEK 42.80 | 96.41K |
| 2026-06-23 | SEK 43.15 | +0.12% | SEK 42.80 | SEK 43.15 | SEK 42.60 | 54.75K |
| 2026-06-22 | SEK 43.10 | -0.23% | SEK 43.05 | SEK 43.15 | SEK 42.45 | 77.82K |
| 2026-06-18 | SEK 43.20 | -0.58% | SEK 43.15 | SEK 43.35 | SEK 42.70 | 92.29K |
| 2026-06-17 | SEK 43.45 | -0.46% | SEK 43.55 | SEK 43.75 | SEK 43.15 | 28.35K |
| 2026-06-16 | SEK 43.65 | -0.34% | SEK 43.95 | SEK 44.00 | SEK 43.40 | 51.38K |
| 2026-06-15 | SEK 43.80 | 0.00% | SEK 43.90 | SEK 44.60 | SEK 43.65 | 61.63K |
| 2026-06-12 | SEK 43.80 | -0.11% | SEK 43.90 | SEK 44.20 | SEK 43.50 | 37.05K |
| 2026-06-11 | SEK 43.85 | -0.23% | SEK 43.75 | SEK 44.05 | SEK 43.35 | 36.73K |
| 2026-06-10 | SEK 43.95 | +0.69% | SEK 43.65 | SEK 44.25 | SEK 43.25 | 35.61K |
| 2026-06-09 | SEK 43.65 | -0.46% | SEK 43.95 | SEK 44.30 | SEK 43.55 | 90.73K |
| 2026-06-08 | SEK 43.85 | 0.00% | SEK 43.65 | SEK 44.00 | SEK 43.15 | 83.25K |
| 2026-06-05 | SEK 43.85 | -0.57% | SEK 44.00 | SEK 44.65 | SEK 43.75 | 80.76K |
| 2026-06-04 | SEK 44.10 | -1.34% | SEK 44.55 | SEK 44.75 | SEK 43.65 | 125.23K |
| 2026-06-03 | SEK 44.70 | 0.00% | SEK 44.60 | SEK 45.10 | SEK 44.50 | 77.91K |
| 2026-06-02 | SEK 44.70 | -0.45% | SEK 45.10 | SEK 45.55 | SEK 44.55 | 50.00K |
| 2026-06-01 | SEK 44.90 | -2.92% | SEK 46.50 | SEK 46.50 | SEK 44.80 | 44.72K |
| 2026-05-29 | SEK 46.25 | -0.54% | SEK 46.50 | SEK 46.95 | SEK 46.10 | 241.74K |
| 2026-05-28 | SEK 46.50 | +0.98% | SEK 46.10 | SEK 46.75 | SEK 46.05 | 54.81K |