eEducation Albert AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	11.800	12.000	11.160	11.780	11.780	1,892
2023-03-16	11.580	11.580	11.480	11.480	11.480	2,220
2023-03-15	11.000	12.000	10.260	11.320	11.320	204,295
2023-03-14	10.640	11.380	10.640	11.160	11.160	2,129
2023-03-13	10.820	11.980	10.620	10.620	10.620	15,471
2023-03-10	11.000	11.000	10.980	11.000	11.000	11,224
2023-03-09	11.000	11.060	10.800	11.060	11.060	3,207
2023-03-08	11.700	11.700	10.800	11.000	11.000	59,085
2023-03-07	12.100	12.500	11.400	11.700	11.700	40,081
2023-03-06	12.200	12.900	12.200	12.300	12.300	15,716
2023-03-03	12.860	13.000	12.000	12.080	12.080	19,570
2023-03-02	12.620	13.300	12.600	12.800	12.800	19,453
2023-03-01	13.100	13.480	12.400	12.600	12.600	11,305
2023-02-28	14.260	14.260	13.020	13.360	13.360	79,023
2023-02-27	13.620	14.300	13.400	14.260	14.260	11,376
2023-02-24	14.000	14.280	13.020	13.600	13.600	99,949
2023-02-23	13.600	14.400	13.600	14.240	14.240	15,855
2023-02-22	14.300	14.400	13.720	14.400	14.400	3,394
2023-02-21	14.200	14.480	13.900	14.000	14.000	7,326
2023-02-20	14.200	14.840	14.000	14.200	14.200	3,482
2023-02-17	14.520	14.960	14.000	14.480	14.480	8,471
2023-02-16	14.940	15.260	14.300	15.000	15.000	3,998
2023-02-15	14.720	15.180	14.000	14.940	14.940	11,040
2023-02-14	15.040	15.480	14.660	15.180	15.180	10,503
2023-02-13	15.500	15.500	15.040	15.040	15.040	2,273
2023-02-10	15.500	15.500	15.260	15.480	15.480	5,216
2023-02-09	15.000	15.440	15.000	15.260	15.260	905
2023-02-08	15.460	15.460	15.200	15.200	15.200	2,784
2023-02-07	15.200	15.480	15.200	15.300	15.300	2,134
2023-02-06	15.000	15.500	15.000	15.300	15.300	926
2023-02-03	15.500	15.600	15.300	15.300	15.300	7,311
2023-02-02	15.800	15.800	15.480	15.480	15.480	15,589
2023-02-01	15.760	15.820	15.480	15.720	15.720	3,684
2023-01-31	15.420	16.000	15.420	15.540	15.540	4,199
2023-01-30	15.780	17.000	15.240	15.420	15.420	69,068
2023-01-27	16.000	16.000	15.800	15.800	15.800	1,177
2023-01-26	15.900	19.160	15.640	15.700	15.700	11,767
2023-01-25	15.980	16.080	15.360	15.920	15.920	18,435
2023-01-24	16.160	16.160	15.780	16.000	16.000	4,850
2023-01-23	16.280	16.280	15.620	16.180	16.180	7,349
2023-01-20	15.960	16.440	15.900	15.940	15.940	15,299
2023-01-19	15.360	16.460	14.220	15.940	15.940	2,514
2023-01-18	17.120	17.120	14.720	16.640	16.640	3,212
2023-01-17	17.820	18.040	16.640	17.220	17.220	2,910
2023-01-16	18.020	18.040	16.100	17.820	17.820	14,442
2023-01-13	20.750	20.750	18.280	18.760	18.760	8,574
2023-01-12	21.850	21.850	18.800	19.880	19.880	8,275
2023-01-11	18.640	21.950	17.160	21.950	21.950	5,422
2023-01-10	19.020	19.020	18.120	18.120	18.120	3,555
2023-01-09	19.060	19.900	18.500	19.040	19.040	108,360
2023-01-05	19.820	19.820	19.060	19.060	19.060	2,159
2023-01-04	20.000	20.000	18.740	19.060	19.060	4,423
2023-01-03	20.000	20.000	19.260	20.000	20.000	10,378
2023-01-02	19.960	20.000	19.960	20.000	20.000	262
2022-12-30	19.200	20.000	18.940	19.980	19.980	1,239
2022-12-29	19.760	19.760	18.520	19.200	19.200	2,862
2022-12-28	19.580	19.760	18.980	19.560	19.560	1,228
2022-12-27	19.880	19.880	18.500	19.060	19.060	631
2022-12-23	19.920	19.920	18.900	19.880	19.880	263
2022-12-22	19.960	19.980	19.100	19.900	19.900	1,344

← NewerPage 16 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.