eEducation Albert AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.270 | 4.300 | 4.200 | 4.250 | 4.250 | 41,655 |
| 2026-10-16 | 4.210 | 4.290 | 4.210 | 4.290 | 4.290 | 352 |
| 2026-10-15 | 4.330 | 4.330 | 4.210 | 4.280 | 4.280 | 470 |
| 2026-10-14 | 4.200 | 4.350 | 4.200 | 4.350 | 4.350 | 826 |
| 2026-10-13 | 4.190 | 4.380 | 4.190 | 4.210 | 4.210 | 16,251 |
| 2026-10-12 | 4.260 | 4.390 | 4.260 | 4.390 | 4.390 | 760 |
| 2026-10-09 | 4.180 | 4.350 | 4.180 | 4.320 | 4.320 | 402 |
| 2026-10-08 | 4.180 | 4.340 | 4.180 | 4.330 | 4.330 | 635 |
| 2026-10-07 | 4.380 | 4.380 | 4.270 | 4.350 | 4.350 | 637 |
| 2026-10-06 | 4.410 | 4.410 | 4.110 | 4.360 | 4.360 | 23,587 |
| 2026-10-05 | 4.310 | 4.420 | 4.300 | 4.420 | 4.420 | 8,535 |
| 2026-10-02 | 4.350 | 4.380 | 4.300 | 4.380 | 4.380 | 33,572 |
| 2026-10-01 | 4.320 | 4.320 | 4.310 | 4.310 | 4.310 | 8,166 |
| 2026-09-30 | 4.310 | 4.360 | 4.310 | 4.360 | 4.360 | 2,855 |
| 2026-09-29 | 4.430 | 4.430 | 4.310 | 4.310 | 4.310 | 1,076 |
| 2026-09-28 | 4.310 | 4.420 | 4.310 | 4.320 | 4.320 | 11,573 |
| 2026-09-25 | 4.330 | 4.440 | 4.310 | 4.370 | 4.370 | 8,859 |
| 2026-09-24 | 4.490 | 4.650 | 4.410 | 4.470 | 4.470 | 6,012 |
| 2026-09-23 | 4.500 | 4.500 | 4.460 | 4.500 | 4.500 | 8,764 |
| 2026-09-22 | 4.580 | 4.690 | 4.520 | 4.660 | 4.660 | 5,856 |
| 2026-09-21 | 4.710 | 4.710 | 4.560 | 4.700 | 4.700 | 10,251 |
| 2026-09-18 | 4.650 | 4.720 | 4.560 | 4.710 | 4.710 | 776 |
| 2026-09-17 | 4.610 | 4.650 | 4.600 | 4.650 | 4.650 | 570 |
| 2026-09-16 | 4.550 | 4.640 | 4.550 | 4.630 | 4.630 | 386 |
| 2026-09-15 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2026-09-14 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 5,000 |
| 2026-09-11 | 4.480 | 4.600 | 4.300 | 4.600 | 4.600 | 37,076 |
| 2026-09-10 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 650 |
| 2026-09-09 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 47 |
| 2026-09-08 | 4.570 | 4.570 | 4.440 | 4.540 | 4.540 | 4,511 |
| 2026-09-07 | 4.410 | 4.570 | 4.410 | 4.570 | 4.570 | 127 |
| 2026-09-04 | 4.460 | 4.600 | 4.460 | 4.570 | 4.570 | 463 |
| 2026-09-03 | 4.410 | 4.560 | 4.410 | 4.560 | 4.560 | 5,929 |
| 2026-09-02 | 4.600 | 4.600 | 4.450 | 4.600 | 4.600 | 430 |
| 2026-09-01 | 4.550 | 4.550 | 4.510 | 4.510 | 4.510 | 1,500 |
| 2026-08-31 | 4.460 | 4.650 | 4.460 | 4.640 | 4.640 | 10,709 |
| 2026-08-28 | 4.600 | 4.610 | 4.450 | 4.600 | 4.600 | 12,666 |
| 2026-08-27 | 4.690 | 4.690 | 4.540 | 4.550 | 4.550 | 3,874 |
| 2026-08-26 | 4.690 | 4.690 | 4.560 | 4.690 | 4.690 | 294 |
| 2026-08-25 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2026-08-24 | 4.690 | 4.700 | 4.570 | 4.700 | 4.700 | 657 |
| 2026-08-21 | 4.690 | 4.710 | 4.560 | 4.580 | 4.580 | 3,383 |
| 2026-08-20 | 4.580 | 4.720 | 4.570 | 4.680 | 4.680 | 7,359 |
| 2026-08-19 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2026-08-18 | 4.620 | 4.810 | 4.620 | 4.810 | 4.810 | 6,198 |
| 2026-08-17 | 4.620 | 4.790 | 4.620 | 4.790 | 4.790 | 1,880 |
| 2026-08-14 | 4.640 | 4.800 | 4.620 | 4.760 | 4.760 | 921 |
| 2026-08-13 | 4.620 | 4.760 | 4.610 | 4.680 | 4.680 | 10,354 |
| 2026-08-12 | 4.620 | 4.760 | 4.510 | 4.640 | 4.640 | 23,826 |
| 2026-08-11 | 4.810 | 4.930 | 4.800 | 4.800 | 4.800 | 14,948 |
| 2026-08-10 | 4.910 | 4.910 | 4.730 | 4.840 | 4.840 | 6,737 |
| 2026-08-07 | 4.660 | 4.860 | 4.640 | 4.750 | 4.750 | 25,365 |
| 2026-08-06 | 4.720 | 4.770 | 4.590 | 4.730 | 4.730 | 23,030 |
| 2026-08-05 | 4.750 | 4.750 | 4.600 | 4.720 | 4.720 | 698 |
| 2026-08-04 | 4.980 | 4.980 | 4.650 | 4.740 | 4.740 | 20,732 |
| 2026-08-03 | 4.940 | 5.160 | 4.820 | 4.940 | 4.940 | 14,235 |
| 2026-07-31 | 4.900 | 4.940 | 4.780 | 4.940 | 4.940 | 990 |
| 2026-07-30 | 4.900 | 4.900 | 4.600 | 4.780 | 4.780 | 13,813 |
| 2026-07-29 | 4.850 | 4.940 | 4.650 | 4.760 | 4.760 | 8,793 |
| 2026-07-28 | 4.990 | 5.000 | 4.850 | 4.910 | 4.910 | 5,730 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.