Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,285.67 +4,282.25 (+6.39%) CMC Crypto 200
1,542.56 +54.01 (+3.63%)
Eastnine AB (publ) (EAST.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 01:39PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 41.95 | 42.00 | 41.20 | 41.95 | 41.95 | 12,186 |
| 20 May 2024 | 42.20 | 42.26 | 41.70 | 41.98 | 41.98 | 30,116 |
| 17 May 2024 | 42.19 | 42.54 | 41.28 | 42.23 | 42.23 | 94,585 |
| 16 May 2024 | 41.03 | 43.00 | 41.00 | 42.20 | 42.20 | 54,678 |
| 15 May 2024 | 41.20 | 41.26 | 40.60 | 41.03 | 41.03 | 43,062 |
| 14 May 2024 | 41.01 | 41.97 | 40.83 | 41.20 | 41.20 | 35,378 |
| 13 May 2024 | 40.26 | 42.98 | 40.26 | 41.53 | 41.53 | 20,038 |
| 13 May 2024 | 4:1 Stock split | |||||
| 10 May 2024 | 41.05 | 41.50 | 41.05 | 41.40 | 41.40 | 32,176 |
| 08 May 2024 | 41.25 | 41.55 | 40.90 | 41.00 | 41.00 | 38,920 |
| 07 May 2024 | 40.55 | 41.70 | 40.55 | 41.10 | 41.10 | 59,848 |
| 06 May 2024 | 40.60 | 40.90 | 40.00 | 40.50 | 40.50 | 50,980 |
| 03 May 2024 | 41.15 | 41.15 | 40.30 | 40.60 | 40.60 | 58,768 |
| 02 May 2024 | 40.55 | 41.45 | 40.35 | 40.75 | 40.75 | 87,644 |
| 30 Apr 2024 | 40.80 | 41.40 | 40.75 | 41.40 | 41.40 | 49,548 |
| 29 Apr 2024 | 41.50 | 41.65 | 40.80 | 41.40 | 41.40 | 53,760 |
| 26 Apr 2024 | 41.05 | 41.60 | 41.05 | 41.50 | 41.50 | 16,660 |
| 26 Apr 2024 | 0.29 Dividend | |||||
| 25 Apr 2024 | 41.95 | 41.95 | 41.05 | 41.05 | 40.76 | 62,596 |
| 24 Apr 2024 | 42.50 | 42.65 | 41.75 | 41.95 | 41.65 | 23,212 |
| 23 Apr 2024 | 42.75 | 42.75 | 42.10 | 42.50 | 42.20 | 14,196 |
| 22 Apr 2024 | 42.45 | 42.70 | 41.80 | 42.70 | 42.40 | 8,980 |
| 19 Apr 2024 | 42.45 | 42.45 | 42.05 | 42.45 | 42.15 | 8,620 |
| 18 Apr 2024 | 42.50 | 42.95 | 42.00 | 42.45 | 42.15 | 34,148 |
| 17 Apr 2024 | 43.10 | 43.10 | 42.45 | 42.50 | 42.20 | 4,984 |
| 16 Apr 2024 | 42.90 | 42.90 | 42.10 | 42.75 | 42.45 | 11,444 |
| 15 Apr 2024 | 42.85 | 43.15 | 41.80 | 42.45 | 42.15 | 21,972 |
| 12 Apr 2024 | 42.60 | 43.15 | 42.40 | 42.65 | 42.35 | 46,816 |
| 11 Apr 2024 | 42.25 | 42.35 | 41.90 | 42.30 | 42.00 | 44,872 |
| 10 Apr 2024 | 43.35 | 43.35 | 42.40 | 42.40 | 42.10 | 30,672 |
| 09 Apr 2024 | 44.35 | 44.45 | 43.10 | 43.40 | 43.09 | 21,568 |
| 08 Apr 2024 | 44.25 | 44.45 | 43.90 | 44.00 | 43.69 | 10,744 |
| 05 Apr 2024 | 44.10 | 44.35 | 43.70 | 44.25 | 43.94 | 23,240 |
| 04 Apr 2024 | 44.45 | 44.45 | 44.00 | 44.00 | 43.69 | 7,480 |
| 03 Apr 2024 | 44.65 | 44.75 | 43.95 | 44.00 | 43.69 | 17,572 |
| 02 Apr 2024 | 44.50 | 45.05 | 44.30 | 44.45 | 44.14 | 14,408 |
| 28 Mar 2024 | 44.10 | 44.60 | 44.10 | 44.50 | 44.19 | 9,524 |
| 27 Mar 2024 | 43.70 | 44.05 | 43.25 | 44.00 | 43.69 | 38,472 |
| 26 Mar 2024 | 43.15 | 43.40 | 42.85 | 43.25 | 42.94 | 19,728 |
| 25 Mar 2024 | 42.80 | 43.40 | 42.65 | 43.00 | 42.70 | 22,448 |
| 22 Mar 2024 | 42.85 | 43.25 | 42.40 | 42.80 | 42.50 | 19,024 |
| 21 Mar 2024 | 41.70 | 43.00 | 41.70 | 42.85 | 42.55 | 38,440 |
| 20 Mar 2024 | 41.35 | 41.70 | 41.10 | 41.65 | 41.36 | 26,832 |
| 19 Mar 2024 | 41.25 | 41.40 | 40.80 | 41.35 | 41.06 | 21,252 |
| 18 Mar 2024 | 40.75 | 41.15 | 40.50 | 41.15 | 40.86 | 28,604 |
| 15 Mar 2024 | 40.55 | 41.05 | 40.40 | 40.75 | 40.46 | 33,604 |
| 14 Mar 2024 | 40.75 | 41.25 | 40.55 | 40.60 | 40.31 | 30,776 |
| 13 Mar 2024 | 40.60 | 40.85 | 40.35 | 40.85 | 40.56 | 18,944 |
| 12 Mar 2024 | 40.35 | 40.70 | 40.35 | 40.60 | 40.31 | 38,100 |
| 11 Mar 2024 | 39.80 | 40.60 | 39.80 | 40.35 | 40.06 | 27,852 |
| 08 Mar 2024 | 39.65 | 40.00 | 39.35 | 39.80 | 39.52 | 76,620 |
| 07 Mar 2024 | 39.70 | 40.00 | 39.40 | 39.65 | 39.37 | 29,548 |
| 06 Mar 2024 | 39.80 | 40.20 | 39.55 | 39.70 | 39.42 | 38,960 |
| 05 Mar 2024 | 40.70 | 40.70 | 39.55 | 39.80 | 39.52 | 43,140 |
| 04 Mar 2024 | 41.05 | 41.05 | 40.50 | 40.75 | 40.46 | 18,008 |
| 01 Mar 2024 | 41.40 | 41.40 | 40.30 | 41.00 | 40.71 | 44,268 |
| 29 Feb 2024 | 41.40 | 41.45 | 41.05 | 41.20 | 40.91 | 23,820 |
| 28 Feb 2024 | 41.75 | 41.75 | 41.25 | 41.40 | 41.11 | 6,108 |
| 27 Feb 2024 | 41.75 | 41.85 | 41.40 | 41.65 | 41.36 | 8,888 |
| 26 Feb 2024 | 41.25 | 41.80 | 41.20 | 41.65 | 41.36 | 15,444 |
| 23 Feb 2024 | 41.10 | 41.30 | 40.85 | 41.25 | 40.96 | 53,164 |
| 22 Feb 2024 | 41.40 | 41.60 | 41.00 | 41.10 | 40.81 | 61,648 |
| 21 Feb 2024 | 41.75 | 41.75 | 41.20 | 41.25 | 40.96 | 72,036 |
| 20 Feb 2024 | 41.35 | 41.90 | 41.25 | 41.65 | 41.36 | 25,508 |
| 19 Feb 2024 | 41.20 | 41.70 | 41.20 | 41.45 | 41.16 | 9,420 |
| 16 Feb 2024 | 40.90 | 41.80 | 40.90 | 41.20 | 40.91 | 28,300 |
| 15 Feb 2024 | 40.95 | 41.30 | 40.85 | 41.10 | 40.81 | 38,936 |
| 14 Feb 2024 | 41.05 | 41.45 | 40.80 | 40.95 | 40.66 | 18,648 |
| 13 Feb 2024 | 41.30 | 41.70 | 40.70 | 41.05 | 40.76 | 21,716 |
| 12 Feb 2024 | 41.35 | 41.70 | 41.00 | 41.30 | 41.01 | 42,460 |
| 09 Feb 2024 | 41.25 | 41.45 | 40.80 | 41.25 | 40.96 | 59,524 |
| 08 Feb 2024 | 41.35 | 41.65 | 40.80 | 41.25 | 40.96 | 25,156 |
| 07 Feb 2024 | 41.75 | 41.90 | 40.70 | 41.50 | 41.21 | 38,104 |
| 06 Feb 2024 | 41.65 | 42.15 | 40.80 | 41.75 | 41.46 | 105,044 |
| 05 Feb 2024 | 41.65 | 42.15 | 41.50 | 41.65 | 41.36 | 34,912 |
| 02 Feb 2024 | 42.20 | 42.20 | 41.60 | 41.60 | 41.31 | 33,688 |
| 01 Feb 2024 | 41.90 | 42.25 | 41.60 | 41.65 | 41.36 | 28,504 |
| 31 Jan 2024 | 41.30 | 41.90 | 40.70 | 41.90 | 41.60 | 30,660 |
| 30 Jan 2024 | 42.40 | 42.45 | 41.20 | 41.40 | 41.11 | 40,380 |
| 29 Jan 2024 | 40.75 | 42.30 | 40.70 | 41.95 | 41.65 | 43,924 |
| 26 Jan 2024 | 40.80 | 41.15 | 40.55 | 40.95 | 40.66 | 14,468 |
| 25 Jan 2024 | 40.30 | 41.00 | 40.30 | 40.80 | 40.51 | 11,908 |
| 24 Jan 2024 | 40.80 | 41.15 | 40.45 | 41.10 | 40.81 | 19,424 |
| 23 Jan 2024 | 42.45 | 42.45 | 40.80 | 40.80 | 40.51 | 19,388 |
| 22 Jan 2024 | 40.85 | 41.55 | 40.80 | 40.95 | 40.66 | 28,876 |
| 22 Jan 2024 | 0.85 Dividend | |||||
| 19 Jan 2024 | 41.70 | 41.70 | 40.95 | 40.95 | 39.82 | 18,708 |
| 18 Jan 2024 | 41.60 | 42.15 | 40.80 | 41.70 | 40.55 | 19,828 |
| 17 Jan 2024 | 42.20 | 42.25 | 41.10 | 41.60 | 40.45 | 39,444 |
| 16 Jan 2024 | 42.45 | 42.50 | 42.05 | 42.20 | 41.03 | 15,396 |
| 15 Jan 2024 | 43.00 | 43.20 | 42.45 | 42.45 | 41.28 | 15,008 |
| 12 Jan 2024 | 42.95 | 43.05 | 42.65 | 42.95 | 41.76 | 43,488 |
| 11 Jan 2024 | 43.25 | 43.60 | 42.65 | 42.95 | 41.76 | 21,884 |
| 10 Jan 2024 | 42.45 | 43.05 | 42.40 | 42.90 | 41.71 | 63,812 |
| 09 Jan 2024 | 41.90 | 42.50 | 41.50 | 42.00 | 40.84 | 122,532 |
| 08 Jan 2024 | 41.35 | 41.90 | 40.50 | 41.90 | 40.74 | 48,220 |
| 05 Jan 2024 | 41.80 | 41.85 | 41.30 | 41.65 | 40.50 | 4,816 |
| 04 Jan 2024 | 41.25 | 42.70 | 41.25 | 41.80 | 40.64 | 12,628 |
| 03 Jan 2024 | 42.50 | 42.70 | 41.40 | 41.80 | 40.64 | 26,844 |
| 02 Jan 2024 | 43.00 | 43.00 | 42.50 | 42.50 | 41.32 | 22,444 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.