eEducation Albert AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 3.850 | 3.850 | 3.410 | 3.410 | 3.410 | 34,320 |
| 2024-02-27 | 4.330 | 4.500 | 3.570 | 3.850 | 3.850 | 364,382 |
| 2024-02-26 | 4.590 | 4.860 | 4.240 | 4.500 | 4.500 | 179,621 |
| 2024-02-23 | 4.100 | 4.900 | 4.100 | 4.590 | 4.590 | 191,228 |
| 2024-02-22 | 4.150 | 4.230 | 4.100 | 4.100 | 4.100 | 4,364 |
| 2024-02-21 | 4.120 | 4.160 | 4.010 | 4.150 | 4.150 | 19,308 |
| 2024-02-20 | 4.170 | 4.170 | 4.010 | 4.120 | 4.120 | 16,858 |
| 2024-02-19 | 4.490 | 4.490 | 4.010 | 4.180 | 4.180 | 157,137 |
| 2024-02-16 | 4.370 | 4.720 | 4.150 | 4.490 | 4.490 | 32,764 |
| 2024-02-15 | 4.750 | 4.750 | 4.300 | 4.380 | 4.380 | 89,296 |
| 2024-02-14 | 4.960 | 4.980 | 4.780 | 4.780 | 4.780 | 35,960 |
| 2024-02-13 | 4.980 | 5.000 | 4.840 | 4.940 | 4.940 | 35,699 |
| 2024-02-12 | 4.840 | 4.970 | 4.840 | 4.970 | 4.970 | 2,622 |
| 2024-02-09 | 4.940 | 5.020 | 4.750 | 4.890 | 4.890 | 1,454 |
| 2024-02-08 | 4.990 | 5.080 | 4.900 | 4.900 | 4.900 | 9,618 |
| 2024-02-07 | 5.440 | 5.440 | 4.990 | 5.000 | 5.000 | 88,355 |
| 2024-02-06 | 5.280 | 5.280 | 5.220 | 5.220 | 5.220 | 1,117 |
| 2024-02-05 | 5.380 | 5.440 | 5.280 | 5.280 | 5.280 | 940 |
| 2024-02-02 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 716 |
| 2024-02-01 | 5.300 | 5.480 | 5.300 | 5.400 | 5.400 | 3,314 |
| 2024-01-31 | 5.420 | 5.920 | 5.000 | 5.260 | 5.260 | 117,406 |
| 2024-01-30 | 5.420 | 5.420 | 5.300 | 5.420 | 5.420 | 1,227 |
| 2024-01-29 | 5.340 | 5.440 | 5.280 | 5.440 | 5.440 | 17,188 |
| 2024-01-26 | 5.140 | 5.900 | 5.140 | 5.500 | 5.500 | 161,911 |
| 2024-01-25 | 5.440 | 5.660 | 5.120 | 5.240 | 5.240 | 28,473 |
| 2024-01-24 | 5.540 | 5.620 | 5.240 | 5.240 | 5.240 | 28,011 |
| 2024-01-23 | 5.360 | 5.360 | 5.320 | 5.320 | 5.320 | 7,760 |
| 2024-01-22 | 5.500 | 5.500 | 5.220 | 5.340 | 5.340 | 12,767 |
| 2024-01-19 | 5.420 | 5.500 | 5.420 | 5.500 | 5.500 | 542 |
| 2024-01-18 | 5.480 | 5.520 | 5.480 | 5.520 | 5.520 | 1,400 |
| 2024-01-17 | 5.580 | 6.000 | 5.420 | 5.480 | 5.480 | 9,221 |
| 2024-01-16 | 5.820 | 5.980 | 5.580 | 5.580 | 5.580 | 17,504 |
| 2024-01-15 | 5.960 | 5.960 | 5.720 | 5.800 | 5.800 | 33,297 |
| 2024-01-12 | 6.040 | 6.040 | 6.000 | 6.000 | 6.000 | 19,625 |
| 2024-01-11 | 6.340 | 6.340 | 6.020 | 6.040 | 6.040 | 39,473 |
| 2024-01-10 | 6.100 | 6.100 | 6.060 | 6.060 | 6.060 | 1,393 |
| 2024-01-09 | 6.100 | 6.140 | 6.100 | 6.140 | 6.140 | 1,097 |
| 2024-01-08 | 6.160 | 6.400 | 6.160 | 6.180 | 6.180 | 1,479 |
| 2024-01-05 | 6.340 | 6.340 | 6.120 | 6.120 | 6.120 | 2,004 |
| 2024-01-04 | 6.100 | 6.240 | 6.040 | 6.220 | 6.220 | 3,254 |
| 2024-01-03 | 6.460 | 6.460 | 6.260 | 6.320 | 6.320 | 1,002 |
| 2024-01-02 | 6.380 | 6.480 | 6.280 | 6.280 | 6.280 | 7,066 |
| 2023-12-29 | 6.240 | 6.240 | 6.060 | 6.220 | 6.220 | 8,980 |
| 2023-12-28 | 6.380 | 6.380 | 6.100 | 6.240 | 6.240 | 10,835 |
| 2023-12-27 | 6.200 | 6.380 | 6.200 | 6.380 | 6.380 | 537 |
| 2023-12-22 | 6.360 | 6.360 | 6.140 | 6.360 | 6.360 | 846 |
| 2023-12-21 | 6.360 | 6.360 | 6.160 | 6.360 | 6.360 | 784 |
| 2023-12-20 | 6.080 | 6.200 | 6.040 | 6.100 | 6.100 | 13,206 |
| 2023-12-19 | 6.320 | 6.360 | 6.080 | 6.080 | 6.080 | 1,351 |
| 2023-12-18 | 6.320 | 6.320 | 6.160 | 6.160 | 6.160 | 1,200 |
| 2023-12-15 | 6.340 | 6.340 | 6.100 | 6.140 | 6.140 | 953 |
| 2023-12-14 | 6.060 | 6.340 | 6.060 | 6.340 | 6.340 | 2,878 |
| 2023-12-13 | 6.240 | 6.280 | 6.000 | 6.020 | 6.020 | 42,572 |
| 2023-12-12 | 6.160 | 6.280 | 5.920 | 6.260 | 6.260 | 82,935 |
| 2023-12-11 | 6.240 | 6.360 | 6.160 | 6.320 | 6.320 | 27,283 |
| 2023-12-08 | 6.200 | 6.380 | 6.200 | 6.340 | 6.340 | 6,430 |
| 2023-12-07 | 6.300 | 6.660 | 6.200 | 6.300 | 6.300 | 34,681 |
| 2023-12-06 | 6.360 | 6.360 | 6.220 | 6.300 | 6.300 | 8,505 |
| 2023-12-05 | 6.420 | 6.640 | 6.400 | 6.580 | 6.580 | 6,955 |
| 2023-12-04 | 6.760 | 6.820 | 6.020 | 6.540 | 6.540 | 12,881 |
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.