eEducation Albert AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 4.180 | 4.350 | 4.000 | 4.060 | 4.060 | 121,598 |
| 2024-08-21 | 3.990 | 3.990 | 3.680 | 3.760 | 3.760 | 33,588 |
| 2024-08-20 | 4.760 | 4.760 | 3.960 | 3.960 | 3.960 | 14,023 |
| 2024-08-19 | 4.010 | 4.210 | 4.010 | 4.210 | 4.210 | 2,401 |
| 2024-08-16 | 4.150 | 4.150 | 3.900 | 4.010 | 4.010 | 3,851 |
| 2024-08-15 | 4.030 | 4.150 | 4.030 | 4.150 | 4.150 | 3,001 |
| 2024-08-14 | 3.850 | 4.020 | 3.850 | 4.020 | 4.020 | 7,836 |
| 2024-08-13 | 3.930 | 3.930 | 3.840 | 3.920 | 3.920 | 8,443 |
| 2024-08-12 | 3.840 | 3.960 | 3.780 | 3.830 | 3.830 | 2,688 |
| 2024-08-09 | 3.840 | 3.970 | 3.840 | 3.840 | 3.840 | 734 |
| 2024-08-08 | 3.860 | 3.910 | 3.860 | 3.910 | 3.910 | 3,219 |
| 2024-08-07 | 3.890 | 4.000 | 3.890 | 4.000 | 4.000 | 5,791 |
| 2024-08-06 | 3.680 | 3.800 | 3.650 | 3.800 | 3.800 | 6,301 |
| 2024-08-05 | 3.660 | 3.800 | 3.650 | 3.680 | 3.680 | 1,316 |
| 2024-08-02 | 3.820 | 3.830 | 3.820 | 3.820 | 3.820 | 1,194 |
| 2024-08-01 | 3.920 | 3.960 | 3.860 | 3.860 | 3.860 | 2,710 |
| 2024-07-31 | 3.750 | 3.910 | 3.750 | 3.910 | 3.910 | 4,258 |
| 2024-07-30 | 3.960 | 3.960 | 3.830 | 3.830 | 3.830 | 353 |
| 2024-07-29 | 3.880 | 3.890 | 3.880 | 3.890 | 3.890 | 2,550 |
| 2024-07-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 6 |
| 2024-07-25 | 3.950 | 3.990 | 3.920 | 3.990 | 3.990 | 4,430 |
| 2024-07-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 106 |
| 2024-07-23 | 4.050 | 4.100 | 4.000 | 4.000 | 4.000 | 1,303 |
| 2024-07-22 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 2,444 |
| 2024-07-19 | 4.050 | 4.090 | 4.010 | 4.090 | 4.090 | 503 |
| 2024-07-18 | 3.900 | 4.050 | 3.900 | 4.050 | 4.050 | 2,275 |
| 2024-07-17 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 25 |
| 2024-07-16 | 4.120 | 4.240 | 4.120 | 4.130 | 4.130 | 157 |
| 2024-07-15 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 994 |
| 2024-07-12 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 2,045 |
| 2024-07-11 | 4.200 | 4.290 | 4.180 | 4.290 | 4.290 | 297 |
| 2024-07-10 | 4.030 | 4.200 | 4.030 | 4.180 | 4.180 | 9,727 |
| 2024-07-09 | 3.930 | 4.460 | 3.930 | 4.050 | 4.050 | 47,099 |
| 2024-07-08 | 3.660 | 3.830 | 3.660 | 3.820 | 3.820 | 1,384 |
| 2024-07-05 | 3.670 | 3.760 | 3.670 | 3.760 | 3.760 | 825 |
| 2024-07-04 | 3.680 | 3.780 | 3.680 | 3.780 | 3.780 | 8,502 |
| 2024-07-03 | 3.700 | 3.820 | 3.690 | 3.690 | 3.690 | 1,811 |
| 2024-07-02 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 30 |
| 2024-07-01 | 3.710 | 3.710 | 3.700 | 3.700 | 3.700 | 692 |
| 2024-06-28 | 3.700 | 3.820 | 3.690 | 3.820 | 3.820 | 1,587 |
| 2024-06-27 | 3.830 | 3.830 | 3.700 | 3.780 | 3.780 | 7,514 |
| 2024-06-26 | 3.850 | 3.970 | 3.850 | 3.850 | 3.850 | 15,377 |
| 2024-06-25 | 3.890 | 3.920 | 3.850 | 3.850 | 3.850 | 11,696 |
| 2024-06-24 | 3.720 | 4.030 | 3.720 | 3.850 | 3.850 | 35,423 |
| 2024-06-20 | 3.840 | 3.900 | 3.770 | 3.810 | 3.810 | 3,985 |
| 2024-06-19 | 3.890 | 3.930 | 3.800 | 3.840 | 3.840 | 10,531 |
| 2024-06-18 | 3.970 | 3.980 | 3.900 | 3.900 | 3.900 | 9,623 |
| 2024-06-17 | 3.950 | 4.060 | 3.930 | 3.930 | 3.930 | 15,322 |
| 2024-06-14 | 3.860 | 4.000 | 3.860 | 3.950 | 3.950 | 14,148 |
| 2024-06-13 | 3.950 | 4.050 | 3.930 | 3.930 | 3.930 | 4,340 |
| 2024-06-12 | 4.000 | 4.050 | 3.950 | 3.950 | 3.950 | 13,788 |
| 2024-06-11 | 3.990 | 4.280 | 3.850 | 3.910 | 3.910 | 7,759 |
| 2024-06-10 | 4.000 | 4.000 | 3.880 | 3.900 | 3.900 | 3,520 |
| 2024-06-07 | 3.840 | 4.000 | 3.800 | 4.000 | 4.000 | 5,282 |
| 2024-06-05 | 3.640 | 3.850 | 3.640 | 3.760 | 3.760 | 6,183 |
| 2024-06-04 | 3.650 | 3.770 | 3.650 | 3.750 | 3.750 | 24,953 |
| 2024-06-03 | 3.840 | 3.840 | 3.720 | 3.720 | 3.720 | 332 |
| 2024-05-31 | 3.870 | 3.900 | 3.700 | 3.700 | 3.700 | 9,481 |
| 2024-05-30 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 170 |
| 2024-05-29 | 3.970 | 3.970 | 3.740 | 3.890 | 3.890 | 8,346 |
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.