Eastnine

EAST9
🏛️ sweden →
46.20
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-02 47.65 47.65 46.05 46.20 0.0M
2025-10-01 47.15 47.65 46.95 47.15 0.1M
2025-09-30 46.55 46.95 46.25 46.95 0.0M
2025-09-29 46.25 46.80 46.25 46.80 0.0M
2025-09-26 46.70 46.70 45.80 46.65 0.0M
2025-09-25 47.10 47.10 45.55 45.90 0.1M
2025-09-24 46.20 46.60 45.90 46.30 0.0M
2025-09-23 45.95 46.80 45.90 46.20 0.3M
2025-09-22 46.85 46.85 45.90 46.10 0.1M
2025-09-19 47.00 47.40 46.85 46.90 0.0M
2025-09-18 47.25 47.55 46.85 47.00 0.0M
2025-09-17 47.10 47.50 46.75 47.45 0.0M
2025-09-16 46.95 47.55 46.75 47.05 0.0M
2025-09-15 46.50 47.40 46.25 47.00 0.0M
2025-09-12 46.15 46.70 46.05 46.60 0.0M
2025-09-11 46.25 46.65 46.05 46.30 0.0M
2025-09-10 46.70 46.90 46.25 46.25 0.0M
2025-09-09 46.60 47.05 46.55 46.70 0.0M
2025-09-08 46.95 46.95 46.30 46.75 0.0M
2025-09-05 46.05 47.05 46.05 46.80 0.0M
2025-09-04 46.05 46.75 46.05 46.10 0.0M
2025-09-03 45.70 46.10 45.65 45.90 0.1M
2025-09-02 46.60 46.85 45.65 45.70 0.1M
2025-09-01 46.95 47.15 46.55 46.60 0.0M
2025-08-29 47.00 47.45 46.70 46.70 0.1M
2025-08-28 47.50 48.05 46.75 47.20 0.1M
2025-08-27 46.75 47.50 46.65 47.45 0.2M
2025-08-26 47.25 47.25 46.60 46.70 0.4M
2025-08-25 47.90 47.90 46.75 46.85 0.1M
2025-08-22 47.15 47.90 47.00 47.75 0.1M
2025-08-21 46.95 47.25 46.40 47.10 0.0M
2025-08-20 46.60 47.25 46.35 47.00 0.0M
2025-08-19 46.05 46.80 46.00 46.60 0.1M
2025-08-18 46.70 47.00 45.90 46.00 0.1M
2025-08-15 46.85 47.20 46.55 46.70 0.0M
2025-08-14 47.10 47.40 46.85 46.85 0.0M
2025-08-13 46.90 47.10 46.30 47.10 0.0M
2025-08-12 46.55 47.25 46.55 46.60 0.0M
2025-08-11 47.10 47.25 46.70 46.70 0.0M
2025-08-08 47.10 47.30 46.95 47.10 0.0M
2025-08-07 46.55 47.30 46.55 47.00 0.0M
2025-08-06 47.40 47.40 46.35 46.50 0.0M
2025-08-05 47.45 47.45 46.95 47.10 0.0M
2025-08-04 47.35 47.55 46.30 47.30 0.1M
2025-08-01 47.25 47.30 46.20 47.20 0.1M
2025-07-31 47.85 48.10 47.25 47.30 0.1M
2025-07-30 48.50 48.75 47.40 47.60 0.1M
2025-07-29 48.50 48.50 48.50 48.50 0.1M
2025-07-28 49.60 50.00 49.55 49.55 0.0M
2025-07-25 49.35 49.70 49.20 49.60 0.0M
2025-07-24 49.70 49.80 49.35 49.35 0.0M
2025-07-23 49.65 49.85 49.45 49.45 0.0M
2025-07-22 49.40 49.70 49.10 49.40 0.0M
2025-07-21 49.00 49.70 48.65 49.45 0.0M
2025-07-18 49.20 49.20 48.10 48.55 0.0M
2025-07-17 48.90 49.15 48.55 48.70 0.0M
2025-07-16 49.70 49.80 49.00 49.00 0.1M
2025-07-15 48.95 49.35 48.30 49.35 0.1M
2025-07-14 48.15 49.00 48.15 48.55 0.1M
2025-07-11 48.10 48.35 47.75 48.00 0.1M
2025-07-10 48.25 48.40 47.85 48.10 0.1M
2025-07-09 48.00 48.15 47.55 47.75 0.1M
2025-07-08 49.50 49.50 47.50 47.90 0.1M
2025-07-07 50.90 51.30 48.80 49.15 0.2M
2025-07-04 50.70 50.70 50.00 50.40 0.1M
2025-07-03 50.50 51.30 50.50 50.60 0.6M
2025-07-02 50.60 51.00 50.00 50.70 0.1M
2025-07-01 49.70 50.70 49.70 50.70 0.1M
2025-06-30 50.50 51.20 49.60 49.80 0.1M
2025-06-27 50.10 50.50 49.80 50.20 0.1M
2025-06-26 49.95 50.10 49.50 50.00 0.1M
2025-06-25 49.40 50.10 49.30 49.75 0.1M
2025-06-24 50.10 50.40 49.20 49.40 0.1M
2025-06-23 49.70 50.10 49.50 49.70 0.0M
2025-06-19 49.35 50.00 49.10 49.65 0.0M
2025-06-18 49.15 49.65 49.00 49.25 0.1M
2025-06-17 48.85 49.45 48.45 49.20 0.1M
2025-06-16 48.95 49.15 48.65 49.00 0.0M
2025-06-13 48.55 48.85 48.55 48.75 0.0M
2025-06-12 49.30 49.30 48.65 48.95 0.1M
2025-06-11 48.70 49.40 48.70 49.30 0.1M
2025-06-10 48.85 50.30 48.30 48.55 0.2M
2025-06-09 48.05 49.00 47.80 48.40 0.1M
2025-06-05 47.25 48.00 46.90 47.65 0.1M
2025-06-04 47.90 47.90 47.20 47.30 0.6M
2025-06-03 48.70 48.85 47.30 47.90 0.0M
2025-06-02 47.00 49.15 46.10 47.65 0.3M
2025-05-30 47.25 47.50 47.05 47.05 0.1M
2025-05-28 47.30 47.45 46.90 47.20 0.0M
2025-05-27 47.50 47.85 47.05 47.30 0.0M
2025-05-26 46.55 47.90 46.55 47.50 0.2M
2025-05-23 46.20 47.00 45.35 45.85 0.2M
2025-05-22 46.85 46.90 45.85 46.20 0.0M
2025-05-21 47.50 47.50 46.45 46.95 0.0M
2025-05-20 46.65 47.35 46.55 47.10 0.1M
2025-05-19 47.15 47.30 46.05 46.80 0.1M
2025-05-16 47.00 47.10 46.75 47.10 0.1M
2025-05-15 46.85 47.00 46.60 46.80 0.1M
2025-05-14 47.65 47.65 46.45 46.85 0.0M
2025-05-13 47.70 47.70 46.35 46.95 0.0M
2025-05-12 46.45 47.00 46.20 46.75 0.1M
2025-05-09 46.55 46.55 45.55 46.10 0.0M
2025-05-08 45.85 46.60 45.80 46.50 0.0M
2025-05-07 44.55 45.90 44.55 45.75 0.1M
2025-05-06 44.95 44.95 44.30 44.70 0.0M
2025-05-05 45.00 45.95 44.75 45.10 0.3M
2025-05-02 44.65 45.25 44.15 44.95 0.1M
2025-04-30 44.65 45.00 44.20 44.80 0.0M
2025-04-29 44.70 44.70 43.60 44.70 0.1M
2025-04-28 44.60 45.80 43.85 44.40 0.1M
2025-04-25 43.20 44.60 43.20 44.60 0.5M
2025-04-24 42.30 43.05 42.25 42.70 0.0M
2025-04-23 42.75 43.00 42.00 42.45 0.0M
2025-04-22 40.80 42.70 40.80 42.70 0.1M
2025-04-17 42.30 42.30 41.45 41.70 0.0M
2025-04-16 42.45 42.45 41.15 42.20 0.1M
2025-04-15 40.90 42.65 40.75 42.45 0.2M
2025-04-14 40.00 40.90 40.00 40.80 0.0M
2025-04-11 40.60 40.60 38.45 40.00 0.0M
2025-04-10 39.70 39.75 38.85 39.10 0.1M
2025-04-09 38.70 38.70 36.80 37.55 0.2M
2025-04-08 40.60 40.60 39.00 39.35 0.1M
2025-04-07 39.85 40.50 38.15 39.80 0.1M
2025-04-04 40.99 41.69 40.28 40.88 0.1M
2025-04-03 40.96 42.58 40.59 40.99 0.1M
2025-04-02 41.89 42.04 40.70 41.10 0.1M
2025-04-01 40.91 42.17 40.84 41.72 0.1M
2025-03-31 40.96 40.98 40.29 40.58 0.0M
2025-03-28 40.29 41.49 40.11 41.30 0.1M
2025-03-27 40.36 40.74 40.00 40.35 0.0M
2025-03-26 41.50 41.50 40.10 40.40 0.0M
2025-03-25 41.20 41.40 40.53 40.64 0.1M
2025-03-24 41.62 41.64 40.41 41.08 0.1M
2025-03-21 41.67 41.94 41.16 41.62 0.0M
2025-03-20 41.65 41.80 41.20 41.75 0.0M
2025-03-19 41.46 42.00 41.04 41.80 0.0M
2025-03-18 42.60 43.68 40.97 41.22 0.1M
2025-03-17 42.70 42.86 41.61 42.55 0.0M
2025-03-14 40.67 42.00 40.67 42.00 0.1M
2025-03-13 40.71 41.56 40.30 40.67 0.1M
2025-03-12 41.20 41.50 40.01 40.68 1.7M
2025-03-11 41.61 41.64 40.41 41.00 0.1M
2025-03-10 41.62 42.12 41.04 41.55 0.1M
2025-03-07 42.28 42.28 41.42 41.68 0.1M
2025-03-06 42.94 43.00 41.13 42.10 0.1M
2025-03-05 43.71 45.50 42.70 42.92 0.0M
2025-03-04 45.37 45.37 43.49 43.62 0.1M
2025-03-03 46.00 46.00 45.00 45.37 0.0M
2025-02-28 45.63 46.00 45.00 45.98 0.0M
2025-02-27 46.25 46.50 45.15 45.62 0.0M
2025-02-26 47.45 47.45 46.00 46.25 0.0M
2025-02-25 46.24 47.50 46.24 46.84 0.0M
2025-02-24 46.42 47.01 46.24 46.42 0.0M
2025-02-21 46.26 46.98 46.20 46.52 0.0M
2025-02-20 46.81 47.30 46.42 46.54 0.0M
2025-02-19 47.80 48.09 46.70 46.79 0.0M
2025-02-18 48.14 48.55 47.71 47.82 0.0M
2025-02-17 49.30 49.30 48.10 48.39 0.0M
2025-02-14 49.25 49.85 48.96 49.30 0.0M
2025-02-13 48.65 49.30 48.07 49.21 0.0M
2025-02-12 49.07 49.36 48.32 48.50 0.0M
2025-02-11 49.37 49.85 48.55 48.81 0.0M
2025-02-10 49.30 50.47 48.96 49.36 0.0M
2025-02-07 49.01 49.50 48.37 49.25 0.1M
2025-02-06 50.29 50.29 48.71 49.00 0.1M
2025-02-05 49.20 50.00 48.29 49.67 0.1M
2025-02-04 48.84 49.20 48.37 49.00 0.0M
2025-02-03 48.22 48.97 48.02 48.60 0.0M
2025-01-31 48.64 49.36 48.55 49.14 0.0M
2025-01-30 48.50 48.91 48.40 48.64 0.0M
2025-01-29 48.47 49.24 48.15 48.36 0.0M
2025-01-28 48.47 48.47 48.13 48.44 0.0M
2025-01-27 48.00 48.48 48.00 48.30 0.0M
2025-01-24 48.00 48.55 47.85 48.30 0.1M
2025-01-23 47.25 48.00 47.05 48.00 0.1M
2025-01-22 48.00 48.00 47.16 47.16 0.0M
2025-01-21 48.20 48.20 46.71 47.85 0.1M
2025-01-20 48.74 48.81 47.00 47.89 0.0M
2025-01-17 46.50 48.67 46.25 48.48 0.2M
2025-01-16 45.31 46.64 44.66 46.57 0.1M
2025-01-15 45.81 45.92 44.63 45.36 0.0M
2025-01-14 44.52 47.98 44.52 45.12 0.0M
2025-01-13 45.74 45.75 44.20 44.49 0.0M
2025-01-10 46.39 46.40 45.41 45.74 0.0M
2025-01-09 48.77 48.77 45.81 46.39 0.0M
2025-01-08 46.95 48.44 46.30 46.30 0.0M
2025-01-07 48.00 48.00 46.73 46.99 0.0M
2025-01-03 48.35 48.86 47.82 48.00 0.0M
2025-01-02 47.01 48.82 46.82 48.29 0.0M