eEducation Albert AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 3.870 | 3.970 | 3.500 | 3.970 | 3.970 | 15,079 |
| 2024-05-27 | 4.040 | 4.040 | 3.950 | 3.950 | 3.950 | 3,265 |
| 2024-05-24 | 3.920 | 4.100 | 3.920 | 3.980 | 3.980 | 18,339 |
| 2024-05-23 | 3.990 | 4.020 | 3.860 | 4.010 | 4.010 | 12,245 |
| 2024-05-22 | 3.810 | 4.120 | 3.810 | 3.990 | 3.990 | 6,372 |
| 2024-05-21 | 3.990 | 3.990 | 3.960 | 3.960 | 3.960 | 1,754 |
| 2024-05-20 | 4.160 | 4.280 | 3.940 | 4.000 | 4.000 | 13,272 |
| 2024-05-17 | 3.960 | 4.170 | 3.960 | 4.160 | 4.160 | 19,890 |
| 2024-05-16 | 4.150 | 4.200 | 3.950 | 4.000 | 4.000 | 15,825 |
| 2024-05-15 | 3.910 | 4.040 | 3.910 | 4.000 | 4.000 | 5,156 |
| 2024-05-14 | 4.140 | 4.230 | 3.890 | 3.910 | 3.910 | 23,046 |
| 2024-05-13 | 4.080 | 4.140 | 3.840 | 4.140 | 4.140 | 19,099 |
| 2024-05-10 | 4.060 | 4.290 | 4.010 | 4.170 | 4.170 | 10,866 |
| 2024-05-08 | 3.720 | 4.300 | 3.650 | 4.060 | 4.060 | 40,096 |
| 2024-05-07 | 3.940 | 3.940 | 3.630 | 3.710 | 3.710 | 7,846 |
| 2024-05-06 | 3.960 | 4.170 | 3.670 | 3.670 | 3.670 | 8,650 |
| 2024-05-03 | 3.890 | 3.900 | 3.730 | 3.840 | 3.840 | 10,492 |
| 2024-05-02 | 3.830 | 3.940 | 3.700 | 3.900 | 3.900 | 5,897 |
| 2024-04-30 | 3.820 | 3.840 | 3.820 | 3.840 | 3.840 | 1,093 |
| 2024-04-29 | 3.800 | 3.960 | 3.680 | 3.740 | 3.740 | 28,792 |
| 2024-04-26 | 3.670 | 3.930 | 3.610 | 3.820 | 3.820 | 12,391 |
| 2024-04-25 | 3.710 | 3.710 | 3.500 | 3.670 | 3.670 | 6,506 |
| 2024-04-24 | 3.820 | 4.050 | 3.760 | 3.760 | 3.760 | 9,895 |
| 2024-04-23 | 3.660 | 3.880 | 3.660 | 3.800 | 3.800 | 10,397 |
| 2024-04-22 | 3.640 | 3.660 | 3.620 | 3.660 | 3.660 | 7,119 |
| 2024-04-19 | 3.680 | 3.680 | 3.550 | 3.550 | 3.550 | 5,565 |
| 2024-04-18 | 3.670 | 3.800 | 3.650 | 3.650 | 3.650 | 13,255 |
| 2024-04-17 | 4.000 | 4.000 | 3.680 | 3.840 | 3.840 | 7,668 |
| 2024-04-16 | 3.750 | 3.780 | 3.690 | 3.690 | 3.690 | 6,679 |
| 2024-04-15 | 3.790 | 3.850 | 3.670 | 3.750 | 3.750 | 30,319 |
| 2024-04-12 | 4.150 | 4.150 | 3.790 | 3.940 | 3.940 | 5,870 |
| 2024-04-11 | 4.160 | 4.160 | 4.000 | 4.000 | 4.000 | 559 |
| 2024-04-10 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 27,266 |
| 2024-04-09 | 3.930 | 3.930 | 3.920 | 3.920 | 3.920 | 225 |
| 2024-04-08 | 4.000 | 4.000 | 3.920 | 3.990 | 3.990 | 3,534 |
| 2024-04-05 | 4.170 | 4.180 | 4.050 | 4.180 | 4.180 | 1,085 |
| 2024-04-04 | 4.170 | 4.180 | 4.080 | 4.170 | 4.170 | 14,267 |
| 2024-04-03 | 4.080 | 4.090 | 4.040 | 4.050 | 4.050 | 12,684 |
| 2024-04-02 | 4.040 | 4.240 | 4.040 | 4.240 | 4.240 | 9,613 |
| 2024-03-28 | 4.150 | 4.150 | 4.040 | 4.040 | 4.040 | 1,766 |
| 2024-03-27 | 4.000 | 4.240 | 4.000 | 4.150 | 4.150 | 5,626 |
| 2024-03-26 | 4.050 | 4.050 | 3.880 | 3.950 | 3.950 | 3,687 |
| 2024-03-25 | 4.030 | 4.080 | 3.830 | 3.880 | 3.880 | 13,663 |
| 2024-03-22 | 4.040 | 4.040 | 4.010 | 4.020 | 4.020 | 4,863 |
| 2024-03-21 | 4.070 | 4.100 | 3.890 | 3.950 | 3.950 | 8,508 |
| 2024-03-20 | 3.850 | 4.000 | 3.800 | 3.930 | 3.930 | 3,002 |
| 2024-03-19 | 3.640 | 3.780 | 3.640 | 3.720 | 3.720 | 8,018 |
| 2024-03-18 | 3.440 | 3.650 | 3.410 | 3.640 | 3.640 | 16,320 |
| 2024-03-15 | 3.770 | 3.770 | 3.630 | 3.730 | 3.730 | 5,459 |
| 2024-03-14 | 3.700 | 3.820 | 3.500 | 3.690 | 3.690 | 64,705 |
| 2024-03-13 | 3.970 | 3.970 | 3.690 | 3.690 | 3.690 | 28,113 |
| 2024-03-12 | 3.970 | 3.970 | 3.960 | 3.960 | 3.960 | 8,143 |
| 2024-03-11 | 3.970 | 4.600 | 3.970 | 3.970 | 3.970 | 5,757 |
| 2024-03-08 | 3.760 | 4.020 | 3.710 | 3.900 | 3.900 | 9,549 |
| 2024-03-07 | 3.790 | 3.800 | 3.690 | 3.710 | 3.710 | 8,514 |
| 2024-03-06 | 3.540 | 4.310 | 3.540 | 3.850 | 3.850 | 20,872 |
| 2024-03-05 | 3.560 | 3.680 | 3.520 | 3.680 | 3.680 | 3,350 |
| 2024-03-04 | 3.630 | 3.770 | 3.630 | 3.770 | 3.770 | 2,267 |
| 2024-03-01 | 3.540 | 3.870 | 3.500 | 3.630 | 3.630 | 25,123 |
| 2024-02-29 | 3.510 | 3.600 | 3.440 | 3.510 | 3.510 | 34,790 |
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.