Want to see SE:EAST full AI Analyst Report?
Eastnine AB (EAST) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 42.15 | 42.55 | 41.70 | 42.30 | 42.30 | +0.59% | 61,628 | 0.60 |
| Oct 30, 2026 | 42.45 | 42.45 | 41.85 | 42.05 | 42.05 | -0.24% | 38,731 | 0.38 |
| Oct 29, 2026 | 42.10 | 42.90 | 42.00 | 42.15 | 42.15 | +0.00% | 106,413 | 1.03 |
| Oct 28, 2026 | 42.50 | 43.00 | 41.95 | 42.15 | 42.15 | +0.00% | 241,280 | 2.41 |
| Oct 27, 2026 | 42.30 | 42.30 | 41.95 | 42.15 | 42.15 | -0.35% | 70,533 | 0.71 |
| Oct 26, 2026 | 42.40 | 43.00 | 42.25 | 42.30 | 42.30 | -0.94% | 194,883 | 2.00 |
| Oct 23, 2026 | 43.50 | 43.50 | 42.20 | 42.70 | 42.70 | -1.16% | 409,600 | 4.44 |
| Oct 22, 2026 | 42.10 | 43.90 | 41.70 | 43.20 | 43.20 | +2.25% | 213,169 | 2.36 |
| Oct 21, 2026 | 43.00 | 43.00 | 42.20 | 42.25 | 42.25 | -1.05% | 124,421 | 1.40 |
| Oct 20, 2026 | 42.05 | 42.80 | 41.90 | 42.70 | 42.70 | +1.43% | 134,648 | 1.53 |
| Oct 19, 2026 | 43.00 | 43.00 | 41.80 | 42.10 | 42.10 | -1.86% | 76,575 | 0.88 |
| Oct 16, 2026 | 42.50 | 43.50 | 42.40 | 42.90 | 42.90 | +0.35% | 155,519 | 1.82 |
| Oct 15, 2026 | 41.60 | 42.75 | 41.40 | 42.75 | 42.75 | +2.52% | 332,133 | 4.10 |
| Oct 14, 2026 | 41.15 | 41.75 | 41.00 | 41.70 | 41.70 | +1.34% | 94,763 | 1.17 |
| Oct 13, 2026 | 41.00 | 41.65 | 41.00 | 41.15 | 41.15 | +0.37% | 70,488 | 0.87 |
| Oct 12, 2026 | 41.75 | 41.90 | 40.95 | 41.00 | 41.00 | -1.44% | 63,224 | 0.78 |
| Oct 09, 2026 | 41.50 | 41.90 | 41.40 | 41.60 | 41.60 | +0.60% | 307,668 | 3.99 |
| Oct 08, 2026 | 41.85 | 41.85 | 41.10 | 41.35 | 41.35 | -1.19% | 97,395 | 1.26 |
| Oct 07, 2026 | 42.00 | 42.25 | 41.75 | 41.85 | 41.85 | -0.59% | 56,066 | 0.72 |
| Oct 06, 2026 | 41.85 | 42.40 | 41.85 | 42.10 | 42.10 | +0.84% | 99,205 | 1.28 |
| Oct 05, 2026 | 41.80 | 41.95 | 41.50 | 41.75 | 41.75 | -0.36% | 73,501 | 0.92 |
| Oct 02, 2026 | 41.80 | 42.20 | 41.70 | 41.90 | 41.90 | +0.12% | 200,735 | 2.47 |
| Oct 01, 2026 | 42.30 | 42.50 | 41.70 | 41.85 | 41.85 | -1.06% | 139,020 | 1.71 |
| Sep 30, 2026 | 42.65 | 43.00 | 42.25 | 42.30 | 42.30 | -0.70% | 55,615 | 0.68 |
| Sep 29, 2026 | 42.80 | 43.15 | 42.45 | 42.60 | 42.60 | -0.23% | 85,639 | 1.06 |
| Sep 28, 2026 | 42.85 | 43.25 | 42.65 | 42.70 | 42.70 | -0.12% | 156,035 | 1.96 |
| Sep 25, 2026 | 43.30 | 43.75 | 42.70 | 42.75 | 42.75 | -0.23% | 77,941 | 0.96 |
| Sep 24, 2026 | 43.00 | 43.90 | 42.85 | 42.85 | 42.85 | -2.39% | 72,544 | 0.85 |
| Sep 23, 2026 | 44.65 | 44.70 | 43.70 | 43.90 | 43.90 | -1.79% | 84,947 | 1.00 |
| Sep 22, 2026 | 44.75 | 45.30 | 44.55 | 44.70 | 44.70 | -0.67% | 56,397 | 0.67 |
| Sep 21, 2026 | 44.15 | 45.25 | 44.00 | 45.00 | 45.00 | +1.69% | 126,524 | 1.51 |
| Sep 18, 2026 | 44.75 | 45.00 | 44.25 | 44.25 | 44.25 | -1.45% | 274,764 | 3.42 |
| Sep 17, 2026 | 44.95 | 45.15 | 44.80 | 44.90 | 44.90 | +0.22% | 37,804 | 0.47 |
| Sep 16, 2026 | 45.05 | 45.35 | 44.75 | 44.80 | 44.80 | +0.00% | 51,157 | 0.64 |
| Sep 15, 2026 | 44.50 | 45.05 | 44.15 | 44.80 | 44.80 | +0.67% | 182,637 | 2.32 |
| Sep 14, 2026 | 45.35 | 45.75 | 44.40 | 44.50 | 44.50 | -1.87% | 108,369 | 1.40 |
| Sep 11, 2026 | 45.70 | 45.80 | 45.25 | 45.35 | 45.35 | -0.44% | 51,831 | 0.67 |
| Sep 10, 2026 | 46.10 | 46.60 | 45.55 | 45.55 | 45.55 | -1.41% | 42,038 | 0.54 |
| Sep 09, 2026 | 46.65 | 46.90 | 46.10 | 46.20 | 46.20 | -1.49% | 45,308 | 0.58 |
| Sep 08, 2026 | 45.90 | 47.20 | 45.65 | 46.90 | 46.90 | +1.96% | 87,109 | 1.13 |
| Sep 07, 2026 | 46.15 | 46.15 | 45.70 | 46.00 | 46.00 | -0.11% | 35,002 | 0.45 |
| Sep 04, 2026 | 45.75 | 46.30 | 45.45 | 46.05 | 46.05 | +0.77% | 58,547 | 0.75 |
| Sep 03, 2026 | 45.50 | 46.00 | 45.35 | 45.70 | 45.70 | +0.77% | 92,532 | 1.19 |
| Sep 02, 2026 | 45.70 | 45.95 | 45.00 | 45.35 | 45.35 | -0.77% | 52,492 | 0.67 |
| Sep 01, 2026 | 45.30 | 45.85 | 44.85 | 45.70 | 45.70 | +1.22% | 75,601 | 0.96 |
| Aug 31, 2026 | 45.55 | 45.75 | 44.80 | 45.15 | 45.15 | -0.99% | 135,231 | 1.73 |
| Aug 28, 2026 | 45.25 | 46.00 | 45.15 | 45.60 | 45.60 | +0.66% | 135,961 | 1.77 |
| Aug 27, 2026 | 45.70 | 46.00 | 45.10 | 45.30 | 45.30 | -0.88% | 44,770 | 0.58 |
| Aug 26, 2026 | 45.65 | 46.10 | 45.50 | 45.70 | 45.70 | +0.11% | 67,849 | 0.85 |
| Aug 25, 2026 | 45.65 | 45.95 | 45.50 | 45.65 | 45.65 | -0.11% | 38,171 | 0.48 |
