Nasdaq Stockholm · EAST · stock
Eastnine AB (publ) (EAST) stock price history
Every Nasdaq Stockholm trading session of Eastnine AB (publ) from Nov 9, 2007 to Nov 12, 2026: 4,757 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EAST adjusted close, 2007 to 2026
- SEK 50.47
- All time high, 2026
- SEK 50.76
- 52 week high, SEK 40.95 low
- 4,757
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
EAST key facts
- Eastnine AB (publ) (EAST) closed at SEK 44.70 on Nov 12, 2026 on Nasdaq Stockholm.
- EAST's all time high close is SEK 50.47, set on Jan 9, 2026; its all time low close is SEK 7.24 on Dec 2, 2008.
- EAST's 52 week range is SEK 40.95 to SEK 50.76.
- EAST returned -7.1% over the year to Nov 12, 2026 and +31.8% over five years.
- Over ten years EAST returned +265%, +13.8% a year compounded.
- EAST's deepest drawdown was -62.7% from Nov 9, 2007 to Dec 2, 2008.
- DataCedar holds 4,757 daily sessions of EAST history from Nov 9, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EAST price chart, 2007 to 2026
EAST returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.0% |
| 3 months | -1.9% |
| 6 months | +2.0% |
| Year to date | -9.3% |
| 1 year | -7.1% |
| 3 years | +22.1% |
| 5 years | +31.8% |
| 10 years | +264.5% |
| Since Nov 9, 2007 | +130.4% |
| Compound annual growth, 19.0 years | +4.5% |
EAST records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 50.47 on Jan 9, 2026
- All time low close
- SEK 7.24 on Dec 2, 2008
- 52 week high
- SEK 50.76 on Jan 8, 2026
- 52 week low
- SEK 40.95 on Oct 12, 2026
- Deepest drawdown
- -62.7% from Nov 9, 2007 to Dec 2, 2008, recovered Apr 16, 2018
- Best single session
- +31.5% on Oct 19, 2022
- Worst single session
- -15.3% on Feb 24, 2022
- Volatility, 1 year annualised
- 21.1%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2007
- 2.3×
- Best calendar year
- 2009, +67%
- Worst calendar year
- 2008, -60%
EAST price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Nov 9, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 49.20 | SEK 50.76 | SEK 40.95 | SEK 44.70 | -9.3% | 24.3M | 214 |
| 2025 | SEK 44.92 | SEK 51.14 | SEK 35.38 | SEK 49.29 | +10.2% | 22.1M | 249 |
| 2024 | SEK 40.07 | SEK 47.30 | SEK 36.86 | SEK 44.72 | +11.6% | 9.6M | 251 |
| 2023 | SEK 28.30 | SEK 40.17 | SEK 21.20 | SEK 40.07 | +46.0% | 9.6M | 251 |
| 2022 | SEK 35.00 | SEK 35.57 | SEK 18.10 | SEK 27.44 | -21.6% | 12.2M | 253 |
| 2021 | SEK 26.62 | SEK 35.53 | SEK 25.36 | SEK 35.00 | +28.7% | 18.2M | 253 |
| 2020 | SEK 29.33 | SEK 32.35 | SEK 19.49 | SEK 27.19 | -6.9% | 13.7M | 252 |
| 2019 | SEK 19.38 | SEK 29.75 | SEK 18.96 | SEK 29.20 | +50.9% | 15.5M | 247 |
| 2018 | SEK 16.63 | SEK 20.56 | SEK 16.08 | SEK 19.36 | +16.4% | 28.1M | 252 |
| 2017 | SEK 13.47 | SEK 16.69 | SEK 13.17 | SEK 16.64 | +24.0% | 46.5M | 250 |
| 2016 | SEK 9.80 | SEK 13.57 | SEK 8.84 | SEK 13.42 | +35.0% | 55.9M | 252 |
| 2015 | SEK 8.23 | SEK 12.15 | SEK 8.13 | SEK 9.94 | +19.4% | 34.6M | 251 |
| 2014 | SEK 12.20 | SEK 13.32 | SEK 8.09 | SEK 8.33 | -31.7% | 51.2M | 249 |
| 2013 | SEK 9.64 | SEK 12.83 | SEK 8.52 | SEK 12.20 | +27.0% | 59.2M | 250 |
| 2012 | SEK 10.32 | SEK 11.29 | SEK 8.23 | SEK 9.60 | -7.4% | 40M | 250 |
| 2011 | SEK 16.20 | SEK 17.63 | SEK 9.34 | SEK 10.37 | -36.0% | 49.5M | 251 |
| 2010 | SEK 12.90 | SEK 17.01 | SEK 12.42 | SEK 16.20 | +26.5% | 54.8M | 246 |
| 2009 | SEK 7.74 | SEK 14.24 | SEK 7.26 | SEK 12.81 | +66.7% | 74.1M | 251 |
| 2008 | SEK 19.49 | SEK 19.49 | SEK 7.13 | SEK 7.68 | -59.8% | 62.2M | 252 |
| 2007 | SEK 20.64 | SEK 20.64 | SEK 18.01 | SEK 19.11 | n/a | 24M | 33 |
EAST monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 44.70 | +7.1% |
| October 2026 | SEK 41.75 | -1.3% |
| September 2026 | SEK 42.30 | -6.3% |
| August 2026 | SEK 45.15 | -3.2% |
| July 2026 | SEK 46.62 | +4.4% |
| June 2026 | SEK 44.64 | -2.8% |
| May 2026 | SEK 45.93 | +4.6% |
| April 2026 | SEK 43.89 | -0.1% |
| March 2026 | SEK 43.92 | -6.0% |
| February 2026 | SEK 46.73 | -4.7% |
| January 2026 | SEK 49.04 | -0.5% |
| December 2025 | SEK 49.29 | +1.6% |
About the EAST data
Daily bars. 4,757 sessions from Nov 9, 2007 to Nov 12, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 9, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AEAST/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
EAST share price history
