eEducation Albert AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	4.800	4.850	4.710	4.850	4.850	10,460
2026-07-24	4.780	4.780	4.610	4.780	4.780	2,329
2026-07-23	4.490	4.660	4.490	4.660	4.660	781
2026-07-22	4.440	4.600	4.440	4.600	4.600	323
2026-07-21	4.450	4.570	4.400	4.560	4.560	454
2026-07-20	4.600	4.600	4.600	4.600	4.600	0
2026-07-17	4.600	4.600	4.440	4.600	4.600	625
2026-07-16	4.690	4.690	4.450	4.450	4.450	9,625
2026-07-15	4.410	4.650	4.410	4.650	4.650	6,024
2026-07-14	4.550	4.550	4.380	4.550	4.550	277
2026-07-13	4.380	4.540	4.350	4.540	4.540	15,197
2026-07-10	4.300	4.540	4.300	4.540	4.540	16,857
2026-07-09	4.300	4.440	4.300	4.440	4.440	2,250
2026-07-08	4.490	4.500	4.410	4.410	4.410	3,177
2026-07-07	4.470	4.570	4.400	4.490	4.490	4,145
2026-07-06	4.470	4.630	4.470	4.630	4.630	1,857
2026-07-03	4.450	4.600	4.240	4.590	4.590	13,751
2026-07-02	4.620	4.620	4.460	4.610	4.610	1,670
2026-07-01	4.460	4.610	4.460	4.610	4.610	477
2026-06-30	4.670	4.670	4.510	4.600	4.600	762
2026-06-29	4.680	4.680	4.540	4.680	4.680	1,844
2026-06-26	4.440	4.610	4.400	4.610	4.610	3,693
2026-06-25	4.290	4.790	4.290	4.660	4.660	33,390
2026-06-24	4.190	4.300	4.180	4.300	4.300	19,205
2026-06-23	4.200	4.300	4.200	4.300	4.300	277
2026-06-22	4.450	4.450	4.450	4.450	4.450	250
2026-06-18	4.510	4.510	4.350	4.500	4.500	2,877
2026-06-17	4.510	4.510	4.360	4.510	4.510	276
2026-06-16	4.510	4.510	4.510	4.510	4.510	77
2026-06-15	4.450	4.580	4.200	4.340	4.340	5,443
2026-06-12	4.590	4.590	4.590	4.590	4.590	1,800
2026-06-11	4.350	4.520	4.320	4.520	4.520	12,033
2026-06-10	4.290	4.290	4.290	4.290	4.290	0
2026-06-09	4.040	4.290	4.040	4.290	4.290	9,747
2026-06-08	4.150	4.150	4.040	4.150	4.150	36,191
2026-06-05	4.140	4.160	4.000	4.090	4.090	10,614
2026-06-04	4.140	4.140	4.000	4.090	4.090	3,197
2026-06-03	3.980	4.090	3.980	4.000	4.000	38,342
2026-06-02	4.320	4.500	4.000	4.000	4.000	14,731
2026-06-01	4.500	4.500	4.200	4.340	4.340	3,701
2026-05-29	3.980	4.290	3.980	4.290	4.290	20,938
2026-05-28	4.080	4.220	4.050	4.200	4.200	38,616
2026-05-27	4.390	4.390	4.100	4.250	4.250	11,984
2026-05-26	4.100	4.270	4.100	4.100	4.100	3,541
2026-05-25	4.240	4.260	3.950	4.050	4.050	79,864
2026-05-22	4.070	4.250	4.010	4.250	4.250	19,095
2026-05-21	3.860	4.140	3.860	4.070	4.070	224,097
2026-05-20	4.330	4.460	3.670	3.670	3.670	120,055
2026-05-19	4.250	4.460	4.250	4.460	4.460	2,317
2026-05-18	4.460	4.460	4.460	4.460	4.460	252
2026-05-15	4.330	4.390	4.320	4.390	4.390	5,603
2026-05-13	4.180	4.480	4.180	4.480	4.480	4,458
2026-05-12	4.240	4.240	4.240	4.240	4.240	0
2026-05-11	4.190	4.350	4.190	4.240	4.240	419
2026-05-08	4.220	4.350	4.220	4.350	4.350	428
2026-05-07	4.350	4.350	4.350	4.350	4.350	972
2026-05-06	4.530	4.540	4.180	4.250	4.250	8,204
2026-05-05	4.400	4.400	4.370	4.370	4.370	1,625
2026-05-04	4.360	4.360	4.200	4.320	4.320	3,671
2026-04-30	4.360	4.360	4.160	4.160	4.160	3,873

← NewerPage 2 of 21 · 1,260 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.