Eastnine AB (publ) (STO:EAST)
Sweden
· Delayed Price · Currency is SEK 43.45
-1.75 (-3.87%)
Apr 28, 2026, 5:29 PM CET
Eastnine AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.45 | 45.45 | 44.80 | 45.35 | - | 0.33% | 30,971 |
| Apr 27, 2026 | 46.25 | 46.25 | 45.20 | 45.20 | 45.20 | -1.31% | 77,314 |
| Apr 24, 2026 | 46.40 | 46.45 | 45.75 | 45.80 | 45.80 | -1.08% | 93,931 |
| Apr 23, 2026 | 47.60 | 47.60 | 46.20 | 46.30 | 46.30 | -2.22% | 79,279 |
| Apr 22, 2026 | 47.25 | 48.00 | 47.25 | 47.35 | 47.35 | 0.32% | 60,802 |
| Apr 21, 2026 | 48.00 | 48.10 | 47.20 | 47.20 | 47.20 | -1.15% | 133,929 |
| Apr 20, 2026 | 48.70 | 48.70 | 47.75 | 47.75 | 47.75 | -1.75% | 95,970 |
| Apr 17, 2026 | 48.50 | 49.30 | 48.35 | 48.60 | 48.60 | 0.52% | 121,425 |
| Apr 16, 2026 | 47.55 | 48.45 | 47.50 | 48.35 | 48.35 | 1.36% | 180,085 |
| Apr 15, 2026 | 47.60 | 47.80 | 47.40 | 47.70 | 47.70 | 0.63% | 94,904 |
| Apr 14, 2026 | 47.05 | 48.05 | 46.95 | 47.40 | 47.40 | 0.64% | 95,924 |
| Apr 13, 2026 | 47.05 | 47.30 | 46.60 | 47.10 | 47.10 | - | 43,728 |
| Apr 10, 2026 | 46.95 | 47.50 | 46.85 | 47.10 | 47.10 | 0.43% | 83,972 |
| Apr 9, 2026 | 46.40 | 46.95 | 46.20 | 46.90 | 46.90 | 1.08% | 127,085 |
| Apr 8, 2026 | 46.25 | 47.10 | 46.25 | 46.40 | 46.40 | 2.32% | 159,360 |
| Apr 7, 2026 | 45.55 | 45.95 | 45.15 | 45.35 | 45.35 | 0.22% | 137,617 |
| Apr 2, 2026 | 45.15 | 45.60 | 44.75 | 45.25 | 45.25 | -0.44% | 67,123 |
| Apr 1, 2026 | 45.20 | 45.60 | 45.10 | 45.45 | 45.45 | 2.02% | 190,964 |
| Mar 31, 2026 | 43.55 | 44.80 | 43.55 | 44.55 | 44.55 | 2.53% | 188,370 |
| Mar 30, 2026 | 42.55 | 43.45 | 42.20 | 43.45 | 43.45 | 1.52% | 151,770 |
| Mar 27, 2026 | 43.45 | 43.45 | 42.30 | 42.80 | 42.80 | -1.04% | 94,232 |
| Mar 26, 2026 | 43.85 | 43.85 | 43.20 | 43.25 | 43.25 | -1.70% | 88,034 |
| Mar 25, 2026 | 43.65 | 44.30 | 43.60 | 44.00 | 44.00 | 1.50% | 126,269 |
| Mar 24, 2026 | 43.50 | 43.75 | 43.00 | 43.35 | 43.35 | 0.23% | 80,499 |
| Mar 23, 2026 | 43.80 | 43.95 | 42.00 | 43.25 | 43.25 | -1.26% | 241,209 |
| Mar 20, 2026 | 44.45 | 44.65 | 43.75 | 43.80 | 43.80 | -0.57% | 127,441 |
| Mar 19, 2026 | 44.55 | 44.55 | 43.60 | 44.05 | 44.05 | -1.45% | 130,486 |
| Mar 18, 2026 | 45.00 | 45.35 | 44.50 | 44.70 | 44.70 | -1.00% | 113,225 |
| Mar 17, 2026 | 44.65 | 45.45 | 44.30 | 45.15 | 45.15 | 1.23% | 149,290 |
| Mar 16, 2026 | 44.20 | 44.65 | 43.95 | 44.60 | 44.60 | 0.90% | 122,097 |
| Mar 13, 2026 | 44.60 | 44.85 | 44.20 | 44.20 | 44.20 | -1.34% | 100,680 |
| Mar 12, 2026 | 44.85 | 45.15 | 44.55 | 44.80 | 44.80 | -0.33% | 123,307 |
| Mar 11, 2026 | 45.75 | 45.75 | 44.95 | 44.95 | 44.95 | -1.64% | 99,189 |
| Mar 10, 2026 | 45.45 | 45.75 | 45.20 | 45.70 | 45.70 | 1.90% | 147,130 |
| Mar 9, 2026 | 45.00 | 45.20 | 44.45 | 44.85 | 44.85 | -1.54% | 184,028 |
| 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 |