eEducation Albert AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	19.340	19.980	19.040	19.100	19.100	3,296
2022-12-20	19.500	19.980	18.000	18.480	18.480	7,422
2022-12-19	16.100	19.180	16.100	19.020	19.020	12,467
2022-12-16	18.040	18.040	17.000	17.300	17.300	585
2022-12-15	18.120	18.120	17.200	17.900	17.900	444
2022-12-14	17.980	17.980	17.080	17.920	17.920	3,825
2022-12-13	17.600	18.560	17.600	18.220	18.220	900
2022-12-12	18.000	19.880	17.920	19.180	19.180	25,750
2022-12-09	18.720	19.000	17.480	18.980	18.980	5,254
2022-12-08	18.480	19.000	18.180	18.720	18.720	712
2022-12-07	17.800	18.500	17.000	18.460	18.460	6,902
2022-12-06	18.540	18.540	17.900	18.460	18.460	5,774
2022-12-05	18.940	19.000	18.020	18.540	18.540	2,500
2022-12-02	18.020	18.960	18.020	18.960	18.960	715
2022-12-01	18.620	19.080	18.620	18.980	18.980	854
2022-11-30	19.980	19.980	18.620	18.620	18.620	3,126
2022-11-29	19.520	20.000	18.200	20.000	20.000	3,836
2022-11-28	20.050	20.050	18.520	19.560	19.560	5,808
2022-11-25	20.200	20.200	20.000	20.050	20.050	498
2022-11-24	18.340	20.200	18.340	20.200	20.200	881
2022-11-23	20.250	20.300	18.180	18.340	18.340	3,790
2022-11-22	18.840	20.450	18.840	18.960	18.960	2,975
2022-11-21	19.900	20.800	19.000	19.000	19.000	513
2022-11-18	19.000	20.000	19.000	19.900	19.900	214
2022-11-17	18.900	20.000	18.900	19.500	19.500	746
2022-11-16	19.500	20.000	19.500	20.000	20.000	510
2022-11-15	20.000	20.000	19.600	20.000	20.000	1,007
2022-11-14	20.950	20.950	19.700	19.980	19.980	9,129
2022-11-11	21.000	21.000	19.600	21.000	21.000	1,467
2022-11-10	21.050	21.050	20.350	21.000	21.000	2,888
2022-11-09	20.850	22.000	20.850	21.950	21.950	1,434
2022-11-08	19.380	21.000	19.000	20.900	20.900	3,645
2022-11-07	20.800	21.000	19.600	19.600	19.600	3,304
2022-11-04	20.850	20.850	19.480	19.900	19.900	777
2022-11-03	19.080	20.400	18.000	18.640	18.640	8,387
2022-11-02	22.000	22.000	19.600	20.000	20.000	2,212
2022-11-01	19.020	22.650	18.980	20.550	20.550	9,362
2022-10-31	19.180	19.480	17.640	18.660	18.660	3,247
2022-10-28	19.360	20.000	17.900	19.180	19.180	4,056
2022-10-27	21.550	21.550	18.000	19.360	19.360	6,631
2022-10-26	21.850	21.850	20.000	20.600	20.600	2,097
2022-10-25	22.000	22.000	20.000	20.250	20.250	3,944
2022-10-24	18.300	22.000	18.300	21.600	21.600	641
2022-10-21	20.550	20.600	19.800	20.600	20.600	3,310
2022-10-20	28.000	28.000	19.800	20.550	20.550	7,055
2022-10-19	20.700	28.500	17.560	28.500	28.500	18,031
2022-10-18	21.250	23.550	18.860	22.800	22.800	255,567
2022-10-17	22.950	22.950	20.600	21.250	21.250	1,277
2022-10-14	24.050	24.050	24.050	24.050	24.050	0
2022-10-13	24.350	24.350	24.050	24.050	24.050	1,104
2022-10-12	28.350	28.350	22.950	24.350	24.350	2,009
2022-10-11	25.900	27.800	24.650	25.500	25.500	976
2022-10-10	24.200	28.000	24.200	25.900	25.900	56
2022-10-07	30.500	30.500	25.250	26.500	26.500	437
2022-10-06	30.500	30.500	26.000	26.000	26.000	298
2022-10-05	27.450	30.900	24.100	26.000	26.000	1,422
2022-10-04	24.200	27.450	24.000	27.450	27.450	1,949
2022-10-03	26.250	26.950	23.200	26.650	26.650	2,400
2022-09-30	27.000	27.000	23.950	26.850	26.850	73
2022-09-29	25.050	27.000	23.050	27.000	27.000	581

← NewerPage 17 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.