Eastnine AB (publ) (STO:EAST)
Sweden
· Delayed Price · Currency is SEK 48.25
-0.60 (-1.23%)
At close: Dec 5, 2025
Eastnine AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.00 | 49.15 | 48.15 | 48.25 | 48.25 | -1.23% | 67,170 |
| Dec 4, 2025 | 47.70 | 49.35 | 47.40 | 48.85 | 48.85 | 2.73% | 139,191 |
| Dec 3, 2025 | 48.90 | 48.90 | 47.50 | 47.55 | 47.55 | -1.65% | 139,168 |
| Dec 2, 2025 | 49.10 | 49.10 | 48.25 | 48.35 | 48.35 | -1.23% | 66,188 |
| Dec 1, 2025 | 49.30 | 49.30 | 48.90 | 48.95 | 48.95 | -1.11% | 74,210 |
| Nov 28, 2025 | 49.90 | 49.90 | 49.50 | 49.50 | 49.50 | -1.00% | 34,658 |
| Nov 27, 2025 | 49.40 | 50.10 | 49.00 | 50.00 | 50.00 | 1.01% | 190,949 |
| Nov 26, 2025 | 49.15 | 49.50 | 48.60 | 49.50 | 49.50 | 1.02% | 101,714 |
| Nov 25, 2025 | 48.05 | 49.15 | 48.05 | 49.00 | 49.00 | 1.55% | 75,356 |
| Nov 24, 2025 | 48.05 | 48.65 | 48.00 | 48.25 | 48.25 | 0.31% | 48,176 |
| Nov 21, 2025 | 47.85 | 48.10 | 47.35 | 48.10 | 48.10 | 0.84% | 90,736 |
| Nov 20, 2025 | 48.45 | 48.50 | 47.55 | 47.70 | 47.70 | -0.73% | 54,453 |
| Nov 19, 2025 | 48.45 | 48.45 | 47.60 | 48.05 | 48.05 | 0.10% | 57,466 |
| Nov 18, 2025 | 48.45 | 48.50 | 47.70 | 48.00 | 48.00 | -1.54% | 88,072 |
| Nov 17, 2025 | 49.15 | 49.70 | 48.50 | 48.75 | 48.75 | -0.51% | 119,972 |
| Nov 14, 2025 | 48.75 | 49.65 | 48.50 | 49.00 | 49.00 | - | 113,667 |
| Nov 13, 2025 | 49.20 | 49.45 | 48.70 | 49.00 | 49.00 | -0.20% | 31,788 |
| Nov 12, 2025 | 48.30 | 49.20 | 48.30 | 49.10 | 49.10 | 1.45% | 84,643 |
| Nov 11, 2025 | 49.15 | 49.20 | 48.20 | 48.40 | 48.40 | -0.92% | 84,496 |
| Nov 10, 2025 | 49.25 | 49.75 | 48.80 | 48.85 | 48.85 | -0.61% | 86,260 |
| Nov 7, 2025 | 48.75 | 49.95 | 48.55 | 49.15 | 48.85 | 0.82% | 97,531 |
| Nov 6, 2025 | 49.75 | 49.75 | 48.55 | 48.75 | 48.45 | -1.32% | 95,899 |
| Nov 5, 2025 | 50.10 | 50.10 | 49.15 | 49.40 | 49.10 | -0.40% | 281,412 |
| Nov 4, 2025 | 49.55 | 49.95 | 49.10 | 49.60 | 49.30 | 0.20% | 115,707 |
| Nov 3, 2025 | 50.40 | 50.50 | 49.40 | 49.50 | 49.20 | -1.00% | 112,019 |
| Oct 31, 2025 | 51.60 | 51.60 | 50.00 | 50.00 | 49.69 | -1.38% | 40,348 |
| Oct 30, 2025 | 51.20 | 51.50 | 50.20 | 50.70 | 50.39 | -1.36% | 100,715 |
| Oct 29, 2025 | 52.00 | 52.30 | 51.20 | 51.40 | 51.09 | -0.58% | 82,665 |
| Oct 28, 2025 | 51.70 | 52.50 | 51.60 | 51.70 | 51.38 | 0.39% | 136,005 |
| Oct 27, 2025 | 51.10 | 51.60 | 50.90 | 51.50 | 51.19 | 1.58% | 153,447 |
| Oct 24, 2025 | 50.50 | 50.90 | 49.15 | 50.70 | 50.39 | 1.71% | 371,077 |
| Oct 23, 2025 | 49.00 | 50.40 | 48.30 | 49.85 | 49.55 | 1.73% | 306,248 |
| Oct 22, 2025 | 49.90 | 49.95 | 48.70 | 49.00 | 48.70 | -1.01% | 125,508 |
| Oct 21, 2025 | 49.15 | 49.55 | 48.40 | 49.50 | 49.20 | 0.92% | 126,551 |
| Oct 20, 2025 | 48.85 | 49.20 | 48.55 | 49.05 | 48.75 | 0.51% | 62,659 |
| Oct 17, 2025 | 49.45 | 49.45 | 48.60 | 48.80 | 48.50 | -0.91% | 47,415 |
| Oct 16, 2025 | 49.05 | 49.45 | 48.55 | 49.25 | 48.95 | 0.61% | 136,216 |
| Oct 15, 2025 | 49.10 | 49.30 | 48.70 | 48.95 | 48.65 | 0.10% | 100,924 |
| Oct 14, 2025 | 48.00 | 49.25 | 47.50 | 48.90 | 48.60 | 1.87% | 144,899 |
| Oct 13, 2025 | 48.05 | 48.65 | 47.65 | 48.00 | 47.71 | 1.05% | 169,100 |
| Oct 10, 2025 | 46.95 | 48.20 | 46.95 | 47.50 | 47.21 | 1.60% | 155,333 |
| Oct 9, 2025 | 46.70 | 47.55 | 46.55 | 46.75 | 46.46 | - | 137,866 |
| Oct 8, 2025 | 46.10 | 47.30 | 45.75 | 46.75 | 46.46 | 1.41% | 241,094 |
| Oct 7, 2025 | 46.35 | 46.55 | 45.85 | 46.10 | 45.82 | -0.97% | 45,131 |
| Oct 6, 2025 | 46.50 | 46.80 | 46.30 | 46.55 | 46.27 | -0.11% | 54,806 |
| Oct 3, 2025 | 46.30 | 46.90 | 46.25 | 46.60 | 46.32 | 0.87% | 69,845 |
| Oct 2, 2025 | 47.65 | 47.65 | 46.05 | 46.20 | 45.92 | -2.01% | 44,778 |
| Oct 1, 2025 | 47.15 | 47.65 | 46.95 | 47.15 | 46.86 | 0.43% | 51,653 |
| Sep 30, 2025 | 46.55 | 46.95 | 46.25 | 46.95 | 46.66 | 0.32% | 33,076 |
| Sep 29, 2025 | 46.25 | 46.80 | 46.25 | 46.80 | 46.51 | 0.32% | 23,314 |
| Sep 26, 2025 | 46.70 | 46.70 | 45.80 | 46.65 | 46.37 | 1.63% | 46,711 |
| Sep 25, 2025 | 47.10 | 47.10 | 45.55 | 45.90 | 45.62 | -0.86% | 65,563 |
| Sep 24, 2025 | 46.20 | 46.60 | 45.90 | 46.30 | 46.02 | 0.22% | 36,184 |
| Sep 23, 2025 | 45.95 | 46.80 | 45.90 | 46.20 | 45.92 | 0.22% | 295,725 |
| Sep 22, 2025 | 46.85 | 46.85 | 45.90 | 46.10 | 45.82 | -1.71% | 65,081 |
| Sep 19, 2025 | 47.00 | 47.40 | 46.85 | 46.90 | 46.61 | -0.21% | 15,274 |
| Sep 18, 2025 | 47.25 | 47.55 | 46.85 | 47.00 | 46.71 | -0.95% | 20,785 |
| Sep 17, 2025 | 47.10 | 47.50 | 46.75 | 47.45 | 47.16 | 0.85% | 21,903 |
| Sep 16, 2025 | 46.95 | 47.55 | 46.75 | 47.05 | 46.76 | 0.11% | 40,443 |
| Sep 15, 2025 | 46.50 | 47.40 | 46.25 | 47.00 | 46.71 | 0.86% | 46,620 |
| Sep 12, 2025 | 46.15 | 46.70 | 46.05 | 46.60 | 46.32 | 0.65% | 15,314 |
| Sep 11, 2025 | 46.25 | 46.65 | 46.05 | 46.30 | 46.02 | 0.11% | 15,813 |
| Sep 10, 2025 | 46.70 | 46.90 | 46.25 | 46.25 | 45.97 | -0.96% | 26,436 |
| Sep 9, 2025 | 46.60 | 47.05 | 46.55 | 46.70 | 46.41 | -0.11% | 25,475 |
| Sep 8, 2025 | 46.95 | 46.95 | 46.30 | 46.75 | 46.46 | -0.11% | 29,389 |
| Sep 5, 2025 | 46.05 | 47.05 | 46.05 | 46.80 | 46.51 | 1.52% | 33,560 |
| Sep 4, 2025 | 46.05 | 46.75 | 46.05 | 46.10 | 45.82 | 0.44% | 38,621 |
| Sep 3, 2025 | 45.70 | 46.10 | 45.65 | 45.90 | 45.62 | 0.44% | 52,480 |
| Sep 2, 2025 | 46.60 | 46.85 | 45.65 | 45.70 | 45.42 | -1.93% | 104,630 |
| Sep 1, 2025 | 46.95 | 47.15 | 46.55 | 46.60 | 46.32 | -0.21% | 44,089 |
| Aug 29, 2025 | 47.00 | 47.45 | 46.70 | 46.70 | 46.41 | -1.06% | 129,333 |
| Aug 28, 2025 | 47.50 | 48.05 | 46.75 | 47.20 | 46.91 | -0.53% | 106,668 |
| Aug 27, 2025 | 46.75 | 47.50 | 46.65 | 47.45 | 47.16 | 1.61% | 153,753 |
| Aug 26, 2025 | 47.25 | 47.25 | 46.60 | 46.70 | 46.41 | -0.32% | 424,009 |
| Aug 25, 2025 | 47.90 | 47.90 | 46.75 | 46.85 | 46.56 | -1.88% | 75,557 |
| Aug 22, 2025 | 47.15 | 47.90 | 47.00 | 47.75 | 47.16 | 1.38% | 86,831 |
| Aug 21, 2025 | 46.95 | 47.25 | 46.40 | 47.10 | 46.52 | 0.21% | 31,816 |
| Aug 20, 2025 | 46.60 | 47.25 | 46.35 | 47.00 | 46.42 | 0.86% | 36,640 |
| Aug 19, 2025 | 46.05 | 46.80 | 46.00 | 46.60 | 46.02 | 1.30% | 50,772 |
| Aug 18, 2025 | 46.70 | 47.00 | 45.90 | 46.00 | 45.43 | -1.50% | 74,392 |
| Aug 15, 2025 | 46.85 | 47.20 | 46.55 | 46.70 | 46.12 | -0.32% | 19,839 |
| Aug 14, 2025 | 47.10 | 47.40 | 46.85 | 46.85 | 46.27 | -0.53% | 36,750 |
| Aug 13, 2025 | 46.90 | 47.10 | 46.30 | 47.10 | 46.52 | 1.07% | 25,184 |
| Aug 12, 2025 | 46.55 | 47.25 | 46.55 | 46.60 | 46.02 | -0.21% | 22,130 |
| Aug 11, 2025 | 47.10 | 47.25 | 46.70 | 46.70 | 46.12 | -0.85% | 15,284 |
| Aug 8, 2025 | 47.10 | 47.30 | 46.95 | 47.10 | 46.52 | 0.21% | 17,510 |
| Aug 7, 2025 | 46.55 | 47.30 | 46.55 | 47.00 | 46.42 | 1.08% | 13,111 |
| Aug 6, 2025 | 47.40 | 47.40 | 46.35 | 46.50 | 45.93 | -1.27% | 40,360 |
| Aug 5, 2025 | 47.45 | 47.45 | 46.95 | 47.10 | 46.52 | -0.42% | 35,321 |
| Aug 4, 2025 | 47.35 | 47.55 | 46.30 | 47.30 | 46.72 | 0.21% | 79,112 |
| Aug 1, 2025 | 47.25 | 47.30 | 46.20 | 47.20 | 46.62 | -0.21% | 75,997 |
| Jul 31, 2025 | 47.85 | 48.10 | 47.25 | 47.30 | 46.72 | -0.63% | 68,041 |
| Jul 30, 2025 | 48.50 | 48.75 | 47.40 | 47.60 | 47.01 | -1.86% | 59,551 |
| Jul 29, 2025 | 49.60 | 49.60 | 47.10 | 48.50 | 47.90 | -2.12% | 63,877 |
| Jul 28, 2025 | 49.60 | 50.00 | 49.55 | 49.55 | 48.94 | -0.10% | 26,976 |
| Jul 25, 2025 | 49.35 | 49.70 | 49.20 | 49.60 | 48.99 | 0.51% | 44,588 |
| Jul 24, 2025 | 49.70 | 49.80 | 49.35 | 49.35 | 48.74 | -0.20% | 31,853 |
| Jul 23, 2025 | 49.65 | 49.85 | 49.45 | 49.45 | 48.84 | 0.10% | 38,385 |
| Jul 22, 2025 | 49.40 | 49.70 | 49.10 | 49.40 | 48.79 | -0.10% | 22,641 |
| Jul 21, 2025 | 49.00 | 49.70 | 48.65 | 49.45 | 48.84 | 1.85% | 21,660 |