learnd SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2026-02-02 | 4.240 | 4.240 | 4.060 | 4.060 | 4.060 | 450 |
| 2026-01-30 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-01-29 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-01-28 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 90 |
| 2026-01-27 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 90 |
| 2026-01-26 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-01-23 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 303 |
| 2026-01-22 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 150 |
| 2026-01-21 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 600 |
| 2026-01-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-01-19 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 600 |
| 2026-01-16 | 5.350 | 5.350 | 5.150 | 5.150 | 5.150 | 223 |
| 2026-01-15 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 134 |
| 2026-01-14 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 400 |
| 2026-01-13 | 4.060 | 4.460 | 4.060 | 4.460 | 4.460 | 3,570 |
| 2026-01-12 | 4.000 | 4.100 | 4.000 | 4.080 | 4.080 | 173 |
| 2026-01-09 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 187 |
| 2026-01-08 | 2.500 | 3.200 | 2.500 | 3.060 | 3.060 | 2,397 |
| 2026-01-07 | 2.060 | 2.420 | 2.060 | 2.420 | 2.420 | 1,750 |
| 2026-01-06 | 1.900 | 2.000 | 1.900 | 2.000 | 2.000 | 1,650 |
| 2026-01-05 | 1.800 | 1.900 | 1.800 | 1.890 | 1.890 | 1,250 |
| 2026-01-02 | 1.640 | 1.700 | 1.640 | 1.700 | 1.700 | 1,200 |
| 2025-12-30 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 1,400 |
| 2025-12-29 | 1.640 | 1.640 | 1.580 | 1.580 | 1.580 | 5,000 |
| 2025-12-23 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 500 |
| 2025-12-22 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 500 |
| 2025-12-19 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 2,000 |
| 2025-12-18 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 2,000 |
| 2025-12-17 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 1,450 |
| 2025-12-16 | 1.500 | 1.500 | 1.440 | 1.440 | 1.440 | 1,450 |
| 2025-12-15 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1,073 |
| 2025-12-12 | 1.640 | 1.640 | 1.500 | 1.550 | 1.550 | 2,350 |
| 2025-12-11 | 1.740 | 1.740 | 1.670 | 1.670 | 1.670 | 400 |
| 2025-12-10 | 1.900 | 1.900 | 1.790 | 1.790 | 1.790 | 300 |
| 2025-12-09 | 2.140 | 2.140 | 2.000 | 2.000 | 2.000 | 3,966 |
| 2025-12-08 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 108 |
| 2025-12-05 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 108 |
| 2025-12-04 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 108 |
| 2025-12-03 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 108 |
| 2025-12-02 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 108 |
| 2025-12-01 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 108 |
| 2025-11-28 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 0 |
| 2025-11-27 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 0 |
| 2025-11-26 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 0 |
| 2025-11-25 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 6,750 |
| 2025-11-24 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 6,750 |
| 2025-11-21 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 6,750 |
| 2025-11-20 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 6,750 |
| 2025-11-19 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 6,750 |
| 2025-11-18 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 6,750 |
| 2025-11-17 | 2.540 | 2.540 | 2.200 | 2.340 | 2.340 | 6,750 |
| 2025-11-14 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 970 |
| 2025-11-13 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 970 |
| 2025-11-12 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 3,974 |
| 2025-11-11 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 3,974 |
| 2025-11-10 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 4,100 |
| 2025-11-07 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 805 |
| 2025-11-06 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2025-11-05 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
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.