Eastnine AB (publ) (STO:EAST)
Sweden
· Delayed Price · Currency is SEK 44.85
-0.70 (-1.54%)
Mar 9, 2026, 5:29 PM CET
Eastnine AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45.95 | 46.25 | 45.25 | 45.55 | 45.55 | -0.76% | 287,997 |
| Mar 5, 2026 | 46.00 | 46.20 | 45.65 | 45.90 | 45.90 | -0.22% | 87,990 |
| Mar 4, 2026 | 45.35 | 46.20 | 45.05 | 46.00 | 46.00 | 1.10% | 220,901 |
| Mar 3, 2026 | 47.15 | 47.15 | 45.40 | 45.50 | 45.50 | -3.50% | 211,610 |
| Mar 2, 2026 | 46.55 | 47.45 | 46.45 | 47.15 | 47.15 | -0.53% | 131,054 |
| Feb 27, 2026 | 47.00 | 47.50 | 46.85 | 47.40 | 47.40 | 1.39% | 101,666 |
| Feb 26, 2026 | 46.70 | 47.45 | 46.50 | 46.75 | 46.75 | 0.11% | 315,960 |
| Feb 25, 2026 | 46.70 | 47.00 | 46.45 | 46.70 | 46.70 | - | 92,592 |
| Feb 24, 2026 | 46.65 | 47.20 | 46.40 | 46.70 | 46.70 | -0.11% | 135,384 |
| Feb 23, 2026 | 47.10 | 47.25 | 46.45 | 46.75 | 46.75 | -1.06% | 132,990 |
| Feb 20, 2026 | 46.70 | 47.60 | 46.70 | 47.25 | 47.25 | 1.50% | 280,545 |
| Feb 19, 2026 | 45.40 | 46.60 | 44.80 | 46.55 | 46.55 | -3.72% | 13,384,780 |
| Feb 18, 2026 | 49.45 | 49.65 | 48.30 | 48.35 | 48.35 | -2.42% | 73,264 |
| Feb 17, 2026 | 49.45 | 49.70 | 49.05 | 49.55 | 49.55 | 0.51% | 73,000 |
| Feb 16, 2026 | 49.50 | 50.20 | 49.30 | 49.30 | 49.30 | -0.30% | 53,615 |
| Feb 13, 2026 | 50.20 | 50.20 | 49.30 | 49.45 | 49.45 | -1.30% | 66,608 |
| Feb 12, 2026 | 49.25 | 50.30 | 48.75 | 50.10 | 50.10 | 0.91% | 132,218 |
| Feb 11, 2026 | 51.00 | 51.40 | 49.35 | 49.65 | 49.65 | -2.65% | 104,745 |
| Feb 10, 2026 | 50.30 | 51.00 | 49.80 | 51.00 | 51.00 | 2.10% | 91,926 |
| Feb 9, 2026 | 48.95 | 50.20 | 48.90 | 49.95 | 49.95 | 1.83% | 201,532 |
| Feb 6, 2026 | 48.25 | 49.20 | 48.05 | 49.05 | 49.05 | 1.87% | 166,813 |
| Feb 5, 2026 | 49.25 | 49.60 | 46.60 | 48.15 | 48.15 | -2.53% | 396,190 |
| Feb 4, 2026 | 49.00 | 49.65 | 48.75 | 49.40 | 49.40 | 0.71% | 64,665 |
| Feb 3, 2026 | 49.90 | 50.10 | 49.05 | 49.05 | 49.05 | -1.51% | 54,348 |
| Feb 2, 2026 | 49.55 | 50.20 | 49.10 | 49.80 | 49.80 | 0.10% | 59,108 |
| Jan 30, 2026 | 51.00 | 51.00 | 49.55 | 49.75 | 49.75 | -2.26% | 68,580 |
| Jan 29, 2026 | 50.40 | 51.00 | 50.00 | 50.90 | 50.90 | 0.99% | 99,619 |
| Jan 28, 2026 | 48.85 | 50.70 | 48.65 | 50.40 | 50.40 | 3.17% | 148,336 |
| Jan 27, 2026 | 49.50 | 49.50 | 48.80 | 48.85 | 48.85 | -0.71% | 71,071 |
| Jan 26, 2026 | 49.70 | 50.20 | 48.65 | 49.20 | 49.20 | -0.91% | 64,147 |
| Jan 23, 2026 | 49.30 | 49.65 | 48.75 | 49.65 | 49.65 | 1.64% | 59,669 |
| Jan 22, 2026 | 48.65 | 49.35 | 48.50 | 48.85 | 48.85 | 1.03% | 89,190 |
| Jan 21, 2026 | 49.10 | 49.20 | 48.20 | 48.35 | 48.35 | -1.53% | 96,929 |
| Jan 20, 2026 | 49.50 | 49.50 | 48.75 | 49.10 | 49.10 | -0.81% | 71,806 |
| Jan 19, 2026 | 49.85 | 50.10 | 49.30 | 49.50 | 49.50 | -2.56% | 70,472 |
| Jan 16, 2026 | 50.60 | 50.90 | 50.40 | 50.80 | 50.50 | 0.59% | 60,334 |
| Jan 15, 2026 | 49.90 | 50.60 | 49.50 | 50.50 | 50.20 | 1.61% | 61,688 |
| Jan 14, 2026 | 50.90 | 50.90 | 49.40 | 49.70 | 49.41 | -1.78% | 85,077 |
| Jan 13, 2026 | 50.90 | 51.40 | 50.40 | 50.60 | 50.30 | -0.78% | 68,130 |
| Jan 12, 2026 | 51.60 | 51.60 | 51.00 | 51.00 | 50.70 | -0.97% | 60,274 |
| Jan 9, 2026 | 51.80 | 51.80 | 50.50 | 51.50 | 51.20 | 0.39% | 74,979 |
| Jan 8, 2026 | 51.20 | 51.80 | 50.80 | 51.30 | 51.00 | 1.79% | 171,253 |
| Jan 7, 2026 | 48.75 | 50.40 | 48.75 | 50.40 | 50.10 | 2.86% | 102,955 |
| Jan 5, 2026 | 49.50 | 49.55 | 48.50 | 49.00 | 48.71 | -1.01% | 73,265 |
| Jan 2, 2026 | 50.20 | 50.60 | 49.30 | 49.50 | 49.21 | -1.59% | 102,439 |
| Dec 30, 2025 | 50.80 | 50.80 | 50.20 | 50.30 | 50.00 | -0.40% | 38,570 |
| Dec 29, 2025 | 49.85 | 50.80 | 49.60 | 50.50 | 50.20 | 1.30% | 97,657 |
| Dec 23, 2025 | 49.60 | 50.00 | 49.50 | 49.85 | 49.56 | 0.50% | 96,252 |
| Dec 22, 2025 | 49.60 | 49.70 | 49.00 | 49.60 | 49.31 | 0.10% | 64,627 |
| Dec 19, 2025 | 49.45 | 49.70 | 49.25 | 49.55 | 49.26 | 0.30% | 103,207 |
| Dec 18, 2025 | 49.55 | 49.55 | 48.90 | 49.40 | 49.11 | -0.20% | 87,240 |
| Dec 17, 2025 | 48.20 | 49.95 | 48.20 | 49.50 | 49.21 | 3.13% | 795,178 |
| Dec 16, 2025 | 48.45 | 48.45 | 47.50 | 48.00 | 47.72 | -0.41% | 58,690 |
| Dec 15, 2025 | 49.00 | 49.00 | 48.20 | 48.20 | 47.92 | - | 45,151 |
| Dec 12, 2025 | 48.40 | 48.65 | 48.15 | 48.20 | 47.92 | 0.21% | 37,523 |
| Dec 11, 2025 | 48.10 | 48.35 | 47.85 | 48.10 | 47.82 | -0.10% | 33,045 |
| Dec 10, 2025 | 48.05 | 48.35 | 47.85 | 48.15 | 47.87 | 0.52% | 45,789 |
| Dec 9, 2025 | 48.70 | 48.70 | 47.80 | 47.90 | 47.62 | -1.03% | 113,013 |
| Dec 8, 2025 | 48.30 | 49.00 | 47.80 | 48.40 | 48.11 | 0.31% | 145,046 |
| Dec 5, 2025 | 49.00 | 49.15 | 48.15 | 48.25 | 47.97 | -1.23% | 67,170 |
| Dec 4, 2025 | 47.70 | 49.35 | 47.40 | 48.85 | 48.56 | 2.73% | 139,191 |
| Dec 3, 2025 | 48.90 | 48.90 | 47.50 | 47.55 | 47.27 | -1.65% | 139,168 |
| Dec 2, 2025 | 49.10 | 49.10 | 48.25 | 48.35 | 48.06 | -1.23% | 66,188 |
| Dec 1, 2025 | 49.30 | 49.30 | 48.90 | 48.95 | 48.66 | -1.11% | 74,210 |
| Nov 28, 2025 | 49.90 | 49.90 | 49.50 | 49.50 | 49.21 | -1.00% | 34,658 |
| Nov 27, 2025 | 49.40 | 50.10 | 49.00 | 50.00 | 49.70 | 1.01% | 190,949 |
| Nov 26, 2025 | 49.15 | 49.50 | 48.60 | 49.50 | 49.21 | 1.02% | 101,714 |
| Nov 25, 2025 | 48.05 | 49.15 | 48.05 | 49.00 | 48.71 | 1.55% | 75,356 |
| Nov 24, 2025 | 48.05 | 48.65 | 48.00 | 48.25 | 47.97 | 0.31% | 48,176 |
| Nov 21, 2025 | 47.85 | 48.10 | 47.35 | 48.10 | 47.82 | 0.84% | 90,736 |
| Nov 20, 2025 | 48.45 | 48.50 | 47.55 | 47.70 | 47.42 | -0.73% | 54,453 |
| Nov 19, 2025 | 48.45 | 48.45 | 47.60 | 48.05 | 47.77 | 0.10% | 57,466 |
| Nov 18, 2025 | 48.45 | 48.50 | 47.70 | 48.00 | 47.72 | -1.54% | 88,072 |
| Nov 17, 2025 | 49.15 | 49.70 | 48.50 | 48.75 | 48.46 | -0.51% | 119,972 |
| Nov 14, 2025 | 48.75 | 49.65 | 48.50 | 49.00 | 48.71 | - | 113,667 |
| Nov 13, 2025 | 49.20 | 49.45 | 48.70 | 49.00 | 48.71 | -0.20% | 31,788 |
| Nov 12, 2025 | 48.30 | 49.20 | 48.30 | 49.10 | 48.81 | 1.45% | 84,643 |
| Nov 11, 2025 | 49.15 | 49.20 | 48.20 | 48.40 | 48.11 | -0.92% | 84,496 |
| Nov 10, 2025 | 49.25 | 49.75 | 48.80 | 48.85 | 48.56 | -0.61% | 86,260 |
| Nov 7, 2025 | 48.75 | 49.95 | 48.55 | 49.15 | 48.56 | 0.82% | 97,531 |
| Nov 6, 2025 | 49.75 | 49.75 | 48.55 | 48.75 | 48.17 | -1.32% | 95,899 |
| Nov 5, 2025 | 50.10 | 50.10 | 49.15 | 49.40 | 48.81 | -0.40% | 281,412 |
| Nov 4, 2025 | 49.55 | 49.95 | 49.10 | 49.60 | 49.01 | 0.20% | 115,707 |
| Nov 3, 2025 | 50.40 | 50.50 | 49.40 | 49.50 | 48.91 | -1.00% | 112,019 |
| Oct 31, 2025 | 51.60 | 51.60 | 50.00 | 50.00 | 49.40 | -1.38% | 40,348 |
| Oct 30, 2025 | 51.20 | 51.50 | 50.20 | 50.70 | 50.09 | -1.36% | 100,715 |
| Oct 29, 2025 | 52.00 | 52.30 | 51.20 | 51.40 | 50.78 | -0.58% | 82,665 |
| Oct 28, 2025 | 51.70 | 52.50 | 51.60 | 51.70 | 51.08 | 0.39% | 136,005 |
| Oct 27, 2025 | 51.10 | 51.60 | 50.90 | 51.50 | 50.88 | 1.58% | 153,447 |
| Oct 24, 2025 | 50.50 | 50.90 | 49.15 | 50.70 | 50.09 | 1.71% | 371,077 |
| Oct 23, 2025 | 49.00 | 50.40 | 48.30 | 49.85 | 49.25 | 1.73% | 306,248 |
| Oct 22, 2025 | 49.90 | 49.95 | 48.70 | 49.00 | 48.41 | -1.01% | 125,508 |
| Oct 21, 2025 | 49.15 | 49.55 | 48.40 | 49.50 | 48.91 | 0.92% | 126,551 |
| Oct 20, 2025 | 48.85 | 49.20 | 48.55 | 49.05 | 48.46 | 0.51% | 62,659 |
| Oct 17, 2025 | 49.45 | 49.45 | 48.60 | 48.80 | 48.22 | -0.91% | 47,415 |
| Oct 16, 2025 | 49.05 | 49.45 | 48.55 | 49.25 | 48.66 | 0.61% | 136,216 |
| Oct 15, 2025 | 49.10 | 49.30 | 48.70 | 48.95 | 48.36 | 0.10% | 100,924 |
| Oct 14, 2025 | 48.00 | 49.25 | 47.50 | 48.90 | 48.31 | 1.87% | 144,899 |
| Oct 13, 2025 | 48.05 | 48.65 | 47.65 | 48.00 | 47.43 | 1.05% | 169,100 |
| Oct 10, 2025 | 46.95 | 48.20 | 46.95 | 47.50 | 46.93 | 1.60% | 155,333 |