eEducation Albert AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	31.450	36.100	31.450	35.700	35.700	996
2022-07-05	37.000	37.000	33.100	34.900	34.900	9,710
2022-07-04	36.500	36.900	35.000	36.850	36.850	285
2022-07-01	37.000	37.000	35.550	36.500	36.500	318
2022-06-30	34.600	36.900	34.600	36.500	36.500	281
2022-06-29	34.650	36.000	34.350	36.000	36.000	252
2022-06-28	38.000	38.000	34.350	36.950	36.950	643
2022-06-27	33.600	38.000	32.600	38.000	38.000	410
2022-06-23	35.500	35.500	32.350	34.500	34.500	624
2022-06-22	36.100	36.100	32.900	35.500	35.500	1,600
2022-06-21	35.900	36.950	34.000	36.950	36.950	13,057
2022-06-20	32.500	36.350	32.500	34.000	34.000	58
2022-06-17	33.950	37.800	32.500	32.500	32.500	2,935
2022-06-16	32.800	37.050	32.500	33.950	33.950	975
2022-06-15	35.000	37.750	32.450	37.750	37.750	201
2022-06-14	34.350	38.450	33.100	35.000	35.000	1,221
2022-06-13	36.000	39.750	34.200	38.600	38.600	577
2022-06-10	35.700	39.800	35.700	39.800	39.800	177
2022-06-09	39.900	39.900	37.250	39.850	39.850	777
2022-06-08	38.850	38.850	35.900	37.750	37.750	604
2022-06-07	37.800	39.850	36.950	39.400	39.400	726
2022-06-03	38.600	39.950	38.500	39.950	39.950	469
2022-06-02	39.300	39.950	37.750	39.950	39.950	829
2022-06-01	41.000	42.000	39.200	39.200	39.200	11,282
2022-05-31	40.100	40.100	39.000	39.400	39.400	82
2022-05-30	40.950	41.000	40.150	40.550	40.550	3,463
2022-05-27	41.350	41.350	38.200	41.150	41.150	11,056
2022-05-25	38.200	38.200	38.200	38.200	38.200	25
2022-05-24	39.800	39.800	39.800	39.800	39.800	100
2022-05-23	41.750	41.750	39.550	41.400	41.400	2,921
2022-05-20	41.750	41.750	41.750	41.750	41.750	0
2022-05-19	42.000	42.000	39.000	41.750	41.750	1,679
2022-05-18	41.850	42.000	39.500	40.950	40.950	8,787
2022-05-17	36.450	41.950	36.450	39.050	39.050	2,572
2022-05-16	37.000	41.950	35.700	38.250	38.250	8,311
2022-05-13	36.600	41.950	34.950	41.950	41.950	5,325
2022-05-12	39.000	40.550	37.750	37.950	37.950	376
2022-05-11	39.800	40.800	39.750	40.800	40.800	60
2022-05-10	37.850	40.850	37.850	39.800	39.800	496
2022-05-09	38.350	40.000	38.000	40.000	40.000	427
2022-05-06	42.200	42.200	38.250	42.000	42.000	2,217
2022-05-05	42.000	42.200	42.000	42.000	42.000	5,338
2022-05-04	38.000	41.700	38.000	41.700	41.700	76,363
2022-05-03	41.050	41.050	37.600	37.600	37.600	5,085
2022-05-02	40.350	40.350	37.000	40.150	40.150	1,738
2022-04-29	38.500	40.550	37.400	37.750	37.750	696
2022-04-28	40.000	40.000	37.200	38.500	38.500	1,106
2022-04-27	38.000	39.950	38.000	39.950	39.950	267
2022-04-26	38.150	40.600	38.150	39.050	39.050	10,280
2022-04-25	41.400	41.400	38.000	40.450	40.450	1,835
2022-04-22	39.450	41.400	38.000	41.400	41.400	344
2022-04-21	39.350	41.450	39.350	39.450	39.450	611
2022-04-20	40.550	41.400	39.500	39.500	39.500	508
2022-04-19	41.500	41.500	40.000	40.000	40.000	527
2022-04-14	43.000	43.000	39.300	41.600	41.600	3,646
2022-04-13	40.550	43.000	38.750	43.000	43.000	2,369
2022-04-12	39.600	42.350	38.450	39.900	39.900	1,101
2022-04-11	39.800	42.450	38.650	39.600	39.600	7,157
2022-04-08	39.150	39.400	37.000	39.400	39.400	4,103
2022-04-07	36.000	37.100	35.850	37.000	37.000	7,084

← NewerPage 19 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.