eEducation Albert AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 6.760 | 6.820 | 6.020 | 6.540 | 6.540 | 12,881 |
| 2023-12-01 | 6.440 | 7.000 | 6.440 | 6.640 | 6.640 | 26,331 |
| 2023-11-30 | 6.760 | 6.760 | 6.480 | 6.660 | 6.660 | 9,328 |
| 2023-11-29 | 6.880 | 7.000 | 6.600 | 6.760 | 6.760 | 13,628 |
| 2023-11-28 | 7.000 | 7.000 | 6.720 | 6.880 | 6.880 | 13,423 |
| 2023-11-27 | 6.980 | 7.120 | 6.840 | 7.000 | 7.000 | 23,790 |
| 2023-11-24 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 359 |
| 2023-11-23 | 7.600 | 7.600 | 6.540 | 6.860 | 6.860 | 45,714 |
| 2023-11-22 | 7.220 | 7.500 | 7.220 | 7.500 | 7.500 | 5,942 |
| 2023-11-21 | 7.260 | 7.500 | 7.220 | 7.220 | 7.220 | 11,941 |
| 2023-11-20 | 7.240 | 7.360 | 7.140 | 7.240 | 7.240 | 1,543 |
| 2023-11-17 | 7.400 | 7.400 | 7.220 | 7.220 | 7.220 | 7,856 |
| 2023-11-16 | 7.300 | 7.500 | 7.280 | 7.280 | 7.280 | 5,828 |
| 2023-11-15 | 7.340 | 7.360 | 7.260 | 7.360 | 7.360 | 1,304 |
| 2023-11-14 | 7.300 | 7.360 | 7.300 | 7.360 | 7.360 | 1,000 |
| 2023-11-13 | 7.400 | 7.440 | 7.220 | 7.440 | 7.440 | 5,846 |
| 2023-11-10 | 7.440 | 7.560 | 7.440 | 7.440 | 7.440 | 14,000 |
| 2023-11-09 | 7.600 | 7.600 | 7.340 | 7.340 | 7.340 | 8,361 |
| 2023-11-08 | 7.440 | 7.480 | 7.000 | 7.460 | 7.460 | 32,439 |
| 2023-11-07 | 7.500 | 7.660 | 7.320 | 7.440 | 7.440 | 9,518 |
| 2023-11-06 | 7.500 | 7.500 | 7.340 | 7.500 | 7.500 | 1,836 |
| 2023-11-03 | 7.300 | 7.540 | 7.300 | 7.540 | 7.540 | 227 |
| 2023-11-02 | 7.440 | 7.460 | 7.440 | 7.460 | 7.460 | 881 |
| 2023-11-01 | 7.140 | 7.460 | 7.140 | 7.460 | 7.460 | 1,780 |
| 2023-10-31 | 7.540 | 7.540 | 7.160 | 7.340 | 7.340 | 5,323 |
| 2023-10-30 | 7.600 | 7.600 | 7.440 | 7.440 | 7.440 | 979 |
| 2023-10-27 | 7.060 | 8.240 | 7.060 | 7.460 | 7.460 | 4,493 |
| 2023-10-26 | 7.240 | 7.240 | 7.040 | 7.240 | 7.240 | 809 |
| 2023-10-25 | 7.240 | 7.240 | 7.020 | 7.240 | 7.240 | 164 |
| 2023-10-24 | 7.100 | 7.240 | 7.100 | 7.240 | 7.240 | 677 |
| 2023-10-23 | 7.240 | 7.240 | 7.020 | 7.240 | 7.240 | 2,371 |
| 2023-10-20 | 7.140 | 7.240 | 7.020 | 7.240 | 7.240 | 985 |
| 2023-10-19 | 7.260 | 7.980 | 6.980 | 7.220 | 7.220 | 4,068 |
| 2023-10-18 | 7.320 | 7.320 | 7.120 | 7.280 | 7.280 | 6,511 |
| 2023-10-17 | 7.480 | 7.480 | 7.300 | 7.320 | 7.320 | 10,710 |
| 2023-10-16 | 7.580 | 7.620 | 7.280 | 7.500 | 7.500 | 14,956 |
| 2023-10-13 | 7.860 | 8.020 | 7.700 | 7.720 | 7.720 | 9,828 |
| 2023-10-12 | 7.740 | 7.940 | 7.680 | 7.860 | 7.860 | 4,477 |
| 2023-10-11 | 7.780 | 7.960 | 7.620 | 7.860 | 7.860 | 9,603 |
| 2023-10-10 | 7.820 | 7.820 | 7.580 | 7.740 | 7.740 | 1,789 |
| 2023-10-09 | 8.000 | 8.000 | 7.680 | 7.740 | 7.740 | 3,406 |
| 2023-10-06 | 8.020 | 8.120 | 7.760 | 8.100 | 8.100 | 9,956 |
| 2023-10-05 | 8.100 | 8.200 | 7.920 | 8.200 | 8.200 | 1,071 |
| 2023-10-04 | 7.880 | 8.200 | 7.880 | 8.000 | 8.000 | 9,042 |
| 2023-10-03 | 7.760 | 7.900 | 7.720 | 7.900 | 7.900 | 351 |
| 2023-10-02 | 7.800 | 7.880 | 7.680 | 7.880 | 7.880 | 453 |
| 2023-09-29 | 7.720 | 7.860 | 7.720 | 7.860 | 7.860 | 2,713 |
| 2023-09-28 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 27 |
| 2023-09-27 | 7.740 | 7.940 | 7.640 | 7.940 | 7.940 | 834 |
| 2023-09-26 | 7.940 | 7.940 | 7.720 | 7.720 | 7.720 | 881 |
| 2023-09-25 | 7.760 | 7.980 | 7.740 | 7.800 | 7.800 | 3,382 |
| 2023-09-22 | 7.760 | 7.980 | 7.760 | 7.760 | 7.760 | 125 |
| 2023-09-21 | 7.800 | 7.980 | 7.760 | 7.760 | 7.760 | 363 |
| 2023-09-20 | 8.000 | 8.000 | 7.820 | 7.820 | 7.820 | 1,126 |
| 2023-09-19 | 7.840 | 7.940 | 7.840 | 7.840 | 7.840 | 284 |
| 2023-09-18 | 7.800 | 7.960 | 7.740 | 7.840 | 7.840 | 3,788 |
| 2023-09-15 | 7.900 | 7.900 | 7.800 | 7.900 | 7.900 | 486 |
| 2023-09-14 | 7.800 | 7.980 | 7.800 | 7.840 | 7.840 | 4,076 |
| 2023-09-13 | 8.080 | 8.080 | 7.780 | 7.980 | 7.980 | 2,557 |
| 2023-09-12 | 8.140 | 8.140 | 7.920 | 7.940 | 7.940 | 1,549 |
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.