learnd SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 1,100 |
| 2026-04-29 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 1,100 |
| 2026-04-28 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 1,100 |
| 2026-04-27 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 1,100 |
| 2026-04-24 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 1,100 |
| 2026-04-23 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 1,100 |
| 2026-04-22 | 2.780 | 2.780 | 2.740 | 2.740 | 2.740 | 1,100 |
| 2026-04-21 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 483 |
| 2026-04-20 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 483 |
| 2026-04-17 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 483 |
| 2026-04-16 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 483 |
| 2026-04-15 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 483 |
| 2026-04-14 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 483 |
| 2026-04-13 | 2.900 | 2.900 | 2.880 | 2.880 | 2.880 | 483 |
| 2026-04-10 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 200 |
| 2026-04-09 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 200 |
| 2026-04-08 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 200 |
| 2026-04-07 | 2.900 | 2.900 | 2.880 | 2.880 | 2.880 | 200 |
| 2026-04-02 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 1,426 |
| 2026-04-01 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 1,426 |
| 2026-03-31 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 1,426 |
| 2026-03-30 | 3.000 | 3.000 | 2.960 | 2.960 | 2.960 | 1,426 |
| 2026-03-27 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 100 |
| 2026-03-26 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 100 |
| 2026-03-25 | 3.300 | 3.320 | 3.300 | 3.320 | 3.320 | 100 |
| 2026-03-24 | 3.300 | 3.300 | 3.200 | 3.260 | 3.260 | 150 |
| 2026-03-23 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 275 |
| 2026-03-20 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 275 |
| 2026-03-19 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2026-03-18 | 3.500 | 3.540 | 3.400 | 3.420 | 3.420 | 275 |
| 2026-03-17 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-03-16 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 25 |
| 2026-03-13 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2026-03-12 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1,345 |
| 2026-03-11 | 3.660 | 3.700 | 3.660 | 3.700 | 3.700 | 1,345 |
| 2026-03-10 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1,932 |
| 2026-03-09 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1,932 |
| 2026-03-06 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1,932 |
| 2026-03-05 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1,932 |
| 2026-03-04 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1,932 |
| 2026-03-03 | 3.860 | 3.860 | 3.680 | 3.700 | 3.700 | 1,932 |
| 2026-03-02 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 3 |
| 2026-02-27 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 3 |
| 2026-02-26 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 3 |
| 2026-02-25 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 3 |
| 2026-02-24 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 10 |
| 2026-02-23 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 10 |
| 2026-02-20 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 10 |
| 2026-02-19 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 10 |
| 2026-02-18 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 10 |
| 2026-02-17 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 10 |
| 2026-02-16 | 3.860 | 3.920 | 3.860 | 3.920 | 3.920 | 10 |
| 2026-02-13 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1 |
| 2026-02-12 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1 |
| 2026-02-11 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1 |
| 2026-02-10 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 90 |
| 2026-02-09 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 90 |
| 2026-02-06 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2026-02-05 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 450 |
| 2026-02-04 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 450 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.