eEducation Albert AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	26.950	26.950	26.000	26.000	26.000	55
2022-09-27	26.100	27.200	26.050	27.200	27.200	328
2022-09-26	24.050	27.750	24.050	27.750	27.750	910
2022-09-23	30.350	30.350	24.400	26.000	26.000	350
2022-09-22	26.050	30.200	25.450	25.450	25.450	2,851
2022-09-21	26.150	26.450	26.150	26.450	26.450	186
2022-09-20	27.700	27.700	24.400	26.150	26.150	252
2022-09-19	28.000	29.500	27.600	27.600	27.600	810
2022-09-16	29.150	29.150	29.150	29.150	29.150	30
2022-09-15	28.000	30.250	28.000	29.150	29.150	190
2022-09-14	28.150	30.250	28.050	30.250	30.250	120
2022-09-13	29.900	30.750	28.900	30.250	30.250	702
2022-09-12	32.950	32.950	28.900	28.900	28.900	1,313
2022-09-09	29.500	32.950	28.150	32.950	32.950	265
2022-09-08	30.400	33.000	29.850	31.500	31.500	550
2022-09-07	29.500	30.700	29.500	29.500	29.500	212
2022-09-06	34.300	34.300	29.600	30.700	30.700	1,049
2022-09-05	31.950	34.300	29.100	31.200	31.200	1,491
2022-09-02	29.200	32.950	28.450	31.950	31.950	437
2022-09-01	29.200	29.200	26.350	27.650	27.650	101,543
2022-08-31	28.650	29.500	27.000	27.650	27.650	1,144
2022-08-30	29.950	29.950	28.650	28.650	28.650	346
2022-08-29	28.950	28.950	27.450	27.450	27.450	641
2022-08-26	31.650	33.200	28.200	28.950	28.950	1,567
2022-08-25	30.250	31.900	28.650	30.000	30.000	49,092
2022-08-24	30.950	31.350	30.950	31.000	31.000	412
2022-08-23	31.000	31.000	30.500	30.500	30.500	591
2022-08-22	32.000	32.150	30.100	31.850	31.850	816
2022-08-19	32.500	33.800	32.500	32.750	32.750	507
2022-08-18	33.950	33.950	32.250	33.350	33.350	45
2022-08-17	34.000	34.000	32.500	32.500	32.500	64
2022-08-16	32.300	33.550	32.300	33.500	33.500	186
2022-08-15	33.400	34.950	32.300	34.000	34.000	660
2022-08-12	33.150	33.500	31.500	33.400	33.400	1,352
2022-08-11	34.200	34.200	33.300	33.500	33.500	576
2022-08-10	33.650	34.200	33.250	34.200	34.200	566
2022-08-09	33.150	34.650	33.150	34.300	34.300	174
2022-08-08	33.000	34.850	32.950	34.800	34.800	2,073
2022-08-05	33.650	34.200	32.000	33.000	33.000	831
2022-08-04	33.900	33.900	33.000	33.700	33.700	338
2022-08-03	35.200	35.200	32.100	33.900	33.900	452
2022-08-02	35.450	35.450	32.200	33.950	33.950	1,137
2022-08-01	31.050	35.700	31.050	32.950	32.950	985
2022-07-29	33.800	33.800	31.100	32.750	32.750	828
2022-07-28	33.050	33.050	31.000	32.750	32.750	199
2022-07-27	31.800	32.850	29.950	32.350	32.350	1,187
2022-07-26	34.000	34.000	31.650	31.800	31.800	4,064
2022-07-25	34.000	34.000	32.150	33.950	33.950	375
2022-07-22	34.000	34.000	34.000	34.000	34.000	0
2022-07-21	33.950	34.000	33.950	34.000	34.000	440
2022-07-20	33.950	36.700	33.950	34.000	34.000	2,372
2022-07-19	31.550	34.850	28.950	33.950	33.950	22,525
2022-07-18	30.350	30.350	26.300	27.500	27.500	2,627
2022-07-15	32.200	34.500	30.350	30.350	30.350	551
2022-07-14	36.450	36.450	30.000	33.450	33.450	1,501
2022-07-13	32.400	34.450	32.400	33.700	33.700	364
2022-07-12	32.650	36.550	32.600	36.550	36.550	135
2022-07-11	34.000	35.300	32.650	35.100	35.100	340
2022-07-08	34.750	34.750	32.500	34.750	34.750	793
2022-07-07	35.950	35.950	32.500	34.750	34.750	1,461

← NewerPage 18 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.