eEducation Albert AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	9.860	9.860	9.220	9.380	9.380	5,818
2023-06-15	9.580	9.580	9.260	9.580	9.580	212
2023-06-14	9.500	9.580	9.200	9.580	9.580	1,756
2023-06-13	9.760	9.940	9.300	9.400	9.400	79,235
2023-06-12	10.300	10.300	9.180	9.380	9.380	44,034
2023-06-09	9.180	10.500	8.940	10.300	10.300	38,311
2023-06-08	9.240	9.240	9.000	9.180	9.180	3,634
2023-06-07	9.100	9.240	8.800	9.240	9.240	4,816
2023-06-05	9.200	9.200	8.980	9.100	9.100	8,538
2023-06-02	9.380	9.380	8.880	9.000	9.000	19,071
2023-06-01	9.860	9.860	9.000	9.000	9.000	22,559
2023-05-31	9.560	9.920	9.140	9.900	9.900	6,914
2023-05-30	9.920	10.350	9.060	9.500	9.500	37,992
2023-05-29	9.000	9.960	8.880	9.880	9.880	193,161
2023-05-26	8.260	9.080	8.000	8.280	8.280	194,487
2023-05-25	8.400	8.600	7.940	8.220	8.220	15,379
2023-05-24	8.420	8.420	7.880	8.400	8.400	13,021
2023-05-23	8.260	8.300	8.100	8.300	8.300	3,501
2023-05-22	8.240	8.480	8.100	8.240	8.240	5,524
2023-05-19	8.460	8.640	8.220	8.500	8.500	11,851
2023-05-17	8.760	8.760	8.120	8.460	8.460	9,568
2023-05-16	8.660	8.780	8.000	8.580	8.580	15,073
2023-05-15	12.500	13.100	8.660	8.660	8.660	206,663
2023-05-12	13.950	13.950	12.250	12.500	12.500	3,285
2023-05-11	11.550	12.750	11.550	12.400	12.400	11,236
2023-05-10	12.150	12.350	11.150	11.400	11.400	13,782
2023-05-09	13.800	13.850	12.050	12.150	12.150	41,989
2023-05-08	10.500	13.750	10.500	13.750	13.750	66,798
2023-05-05	9.640	10.000	9.140	10.000	10.000	5,202
2023-05-04	9.360	9.960	9.360	9.400	9.400	8,998
2023-05-03	9.080	9.580	9.080	9.580	9.580	2,036
2023-05-02	9.000	9.100	8.400	9.080	9.080	9,355
2023-04-28	9.000	9.160	8.800	9.000	9.000	88,679
2023-04-27	9.000	9.180	9.000	9.100	9.100	1,664
2023-04-26	8.700	9.300	8.420	8.960	8.960	7,479
2023-04-25	9.380	9.380	8.920	9.320	9.320	16,259
2023-04-24	9.100	9.780	8.800	9.380	9.380	1,288,334
2023-04-21	8.260	9.260	8.260	9.100	9.100	17,973
2023-04-20	8.360	8.360	8.260	8.300	8.300	4,915
2023-04-19	8.360	8.500	8.340	8.500	8.500	13,190
2023-04-18	8.780	8.780	8.340	8.500	8.500	9,450
2023-04-17	8.780	8.780	8.600	8.780	8.780	330
2023-04-14	8.980	8.980	8.560	8.780	8.780	7,487
2023-04-13	8.780	9.000	8.760	8.780	8.780	12,761
2023-04-12	8.940	8.980	8.820	8.820	8.820	789
2023-04-11	8.700	8.940	8.700	8.820	8.820	11,470
2023-04-06	9.000	9.000	8.520	8.760	8.760	3,499
2023-04-05	9.160	9.160	8.840	8.840	8.840	1,243
2023-04-04	9.700	9.700	8.500	9.280	9.280	16,428
2023-04-03	9.880	9.880	8.900	9.460	9.460	1,884
2023-03-31	8.820	9.400	8.200	9.330	9.330	20,913
2023-03-30	8.800	10.000	8.700	9.200	9.200	28,724
2023-03-29	10.400	10.400	8.650	8.650	8.650	55,613
2023-03-28	10.300	10.680	10.100	10.400	10.400	1,802
2023-03-27	10.800	10.880	10.500	10.680	10.680	2,149
2023-03-24	10.280	11.440	9.990	10.800	10.800	26,770
2023-03-23	11.040	11.100	10.340	10.640	10.640	321,774
2023-03-22	11.000	11.300	10.840	11.100	11.100	8,078
2023-03-21	11.260	11.260	10.620	11.000	11.000	4,164
2023-03-20	11.500	11.500	10.420	11.260	11.260	9,076

← NewerPage 15 of 22 · 1,262 trading daysOlder →

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.