eEducation Albert AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 8.040 | 8.160 | 8.000 | 8.140 | 8.140 | 3,467 |
| 2023-09-08 | 8.140 | 8.140 | 8.020 | 8.040 | 8.040 | 1,112 |
| 2023-09-07 | 8.140 | 8.140 | 7.920 | 7.920 | 7.920 | 11 |
| 2023-09-06 | 8.000 | 8.000 | 7.900 | 8.000 | 8.000 | 154 |
| 2023-09-05 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 3,164 |
| 2023-09-04 | 8.280 | 8.380 | 8.020 | 8.040 | 8.040 | 991 |
| 2023-09-01 | 7.960 | 8.140 | 7.860 | 8.000 | 8.000 | 3,967 |
| 2023-08-31 | 8.160 | 8.260 | 7.840 | 7.960 | 7.960 | 6,707 |
| 2023-08-30 | 8.200 | 8.200 | 8.000 | 8.000 | 8.000 | 2,922 |
| 2023-08-29 | 8.500 | 8.500 | 7.900 | 8.060 | 8.060 | 19,379 |
| 2023-08-28 | 8.920 | 8.920 | 8.400 | 8.500 | 8.500 | 1,060 |
| 2023-08-25 | 8.160 | 8.500 | 8.120 | 8.500 | 8.500 | 26,984 |
| 2023-08-24 | 7.900 | 8.000 | 7.840 | 7.960 | 7.960 | 12,158 |
| 2023-08-23 | 8.600 | 8.660 | 7.840 | 8.000 | 8.000 | 24,751 |
| 2023-08-22 | 8.420 | 8.500 | 7.980 | 8.500 | 8.500 | 35,428 |
| 2023-08-21 | 8.360 | 8.760 | 8.340 | 8.420 | 8.420 | 1,778 |
| 2023-08-18 | 8.400 | 8.640 | 8.200 | 8.360 | 8.360 | 14,597 |
| 2023-08-17 | 8.500 | 8.660 | 8.420 | 8.600 | 8.600 | 1,809 |
| 2023-08-16 | 8.460 | 8.560 | 8.460 | 8.460 | 8.460 | 1,360 |
| 2023-08-15 | 8.520 | 8.580 | 8.460 | 8.460 | 8.460 | 3,577 |
| 2023-08-14 | 8.540 | 8.640 | 8.500 | 8.640 | 8.640 | 5,708 |
| 2023-08-11 | 8.480 | 8.660 | 8.200 | 8.640 | 8.640 | 24,575 |
| 2023-08-10 | 8.620 | 8.620 | 8.480 | 8.480 | 8.480 | 5,163 |
| 2023-08-09 | 8.520 | 8.660 | 8.400 | 8.620 | 8.620 | 5,444 |
| 2023-08-08 | 8.640 | 8.880 | 8.520 | 8.660 | 8.660 | 18,218 |
| 2023-08-07 | 8.500 | 8.900 | 8.500 | 8.900 | 8.900 | 8,470 |
| 2023-08-04 | 8.500 | 8.620 | 8.380 | 8.500 | 8.500 | 10,817 |
| 2023-08-03 | 8.440 | 9.060 | 8.300 | 8.640 | 8.640 | 20,290 |
| 2023-08-02 | 8.600 | 8.720 | 8.300 | 8.460 | 8.460 | 4,899 |
| 2023-08-01 | 8.740 | 8.760 | 8.440 | 8.600 | 8.600 | 7,251 |
| 2023-07-31 | 8.780 | 9.080 | 8.560 | 8.740 | 8.740 | 5,723 |
| 2023-07-28 | 8.620 | 8.800 | 8.500 | 8.800 | 8.800 | 8,914 |
| 2023-07-27 | 8.800 | 8.800 | 8.600 | 8.600 | 8.600 | 10,700 |
| 2023-07-26 | 8.720 | 8.880 | 8.640 | 8.800 | 8.800 | 14,124 |
| 2023-07-25 | 8.880 | 8.980 | 8.720 | 8.980 | 8.980 | 2,282 |
| 2023-07-24 | 8.740 | 8.880 | 8.740 | 8.880 | 8.880 | 2,240 |
| 2023-07-21 | 8.540 | 9.840 | 8.540 | 8.900 | 8.900 | 20,827 |
| 2023-07-20 | 8.540 | 8.780 | 8.540 | 8.600 | 8.600 | 1,725 |
| 2023-07-19 | 8.700 | 8.940 | 8.700 | 8.760 | 8.760 | 16,615 |
| 2023-07-18 | 8.740 | 8.920 | 8.600 | 8.920 | 8.920 | 4,697 |
| 2023-07-17 | 9.100 | 9.100 | 8.400 | 8.920 | 8.920 | 3,972 |
| 2023-07-14 | 8.300 | 9.100 | 8.300 | 9.100 | 9.100 | 15,191 |
| 2023-07-13 | 8.480 | 8.540 | 8.400 | 8.500 | 8.500 | 42,244 |
| 2023-07-12 | 8.560 | 8.600 | 8.500 | 8.600 | 8.600 | 18,566 |
| 2023-07-11 | 8.700 | 8.840 | 8.580 | 8.600 | 8.600 | 19,390 |
| 2023-07-10 | 9.100 | 9.100 | 8.540 | 8.720 | 8.720 | 42,575 |
| 2023-07-07 | 9.000 | 9.260 | 8.760 | 9.100 | 9.100 | 19,447 |
| 2023-07-06 | 8.900 | 8.980 | 8.700 | 8.800 | 8.800 | 1,283 |
| 2023-07-05 | 8.960 | 9.040 | 8.800 | 9.020 | 9.020 | 4,334 |
| 2023-07-04 | 8.780 | 9.500 | 8.760 | 9.060 | 9.060 | 83,274 |
| 2023-07-03 | 8.780 | 8.780 | 8.640 | 8.780 | 8.780 | 27,349 |
| 2023-06-30 | 8.800 | 8.800 | 8.660 | 8.780 | 8.780 | 4,965 |
| 2023-06-29 | 8.700 | 8.800 | 8.440 | 8.800 | 8.800 | 7,490 |
| 2023-06-28 | 8.840 | 9.240 | 8.540 | 8.700 | 8.700 | 23,025 |
| 2023-06-27 | 8.520 | 8.780 | 8.520 | 8.660 | 8.660 | 201,120 |
| 2023-06-26 | 8.680 | 8.800 | 8.420 | 8.700 | 8.700 | 5,878 |
| 2023-06-22 | 8.680 | 8.700 | 8.680 | 8.680 | 8.680 | 1,022 |
| 2023-06-21 | 8.560 | 8.680 | 8.420 | 8.660 | 8.660 | 3,532 |
| 2023-06-20 | 8.740 | 8.980 | 8.660 | 8.660 | 8.660 | 4,133 |
| 2023-06-19 | 9.480 | 9.480 | 8.660 | 8.740 | 8.740 | 55,248 |
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.