eEducation Albert AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	36.150	36.150	35.200	35.400	35.400	591
2022-04-05	36.750	36.750	34.400	36.450	36.450	1,350
2022-04-04	36.900	38.000	36.900	36.950	36.950	17,129
2022-04-01	34.400	37.500	34.350	36.900	36.900	402
2022-03-31	35.400	37.350	33.850	37.350	37.350	4,042
2022-03-30	38.500	38.500	35.200	35.800	35.800	662
2022-03-29	35.000	36.050	35.000	35.000	35.000	4,783
2022-03-28	35.000	35.000	32.700	34.000	34.000	8,136
2022-03-25	38.000	38.000	34.600	35.000	35.000	2,921
2022-03-24	39.750	39.750	34.600	37.200	37.200	3,450
2022-03-23	38.700	39.900	38.000	38.000	38.000	983
2022-03-22	38.700	40.000	38.700	38.700	38.700	335
2022-03-21	40.900	42.500	40.150	40.150	40.150	6,092
2022-03-18	39.250	41.000	39.200	41.000	41.000	2,755
2022-03-17	40.950	40.950	37.300	40.600	40.600	5,326
2022-03-16	44.050	44.900	38.450	40.400	40.400	1,753
2022-03-15	39.000	50.000	39.000	41.750	41.750	16,600
2022-03-14	39.850	41.400	39.450	41.400	41.400	25,061
2022-03-11	40.050	41.350	36.400	39.700	39.700	7,039
2022-03-10	30.050	41.000	30.050	38.000	38.000	14,450
2022-03-09	28.800	34.100	27.500	30.000	30.000	10,976
2022-03-08	28.600	31.550	27.450	28.800	28.800	11,411
2022-03-07	26.250	29.800	26.150	27.150	27.150	170,905
2022-03-04	29.800	29.800	26.550	26.950	26.950	5,910
2022-03-03	30.000	30.000	29.800	29.850	29.850	8,439
2022-03-02	28.600	31.500	27.500	30.900	30.900	1,338
2022-03-01	31.000	31.000	29.850	29.850	29.850	744
2022-02-28	26.550	31.350	26.550	31.100	31.100	455
2022-02-25	29.300	31.750	29.300	31.350	31.350	6,675
2022-02-24	32.000	33.000	28.800	29.050	29.050	10,019
2022-02-23	30.950	33.000	30.000	33.000	33.000	13,057
2022-02-22	30.950	31.000	28.500	31.000	31.000	12,522
2022-02-21	30.050	31.000	29.700	31.000	31.000	9,764
2022-02-18	31.300	32.000	30.600	31.000	31.000	17,068
2022-02-17	33.000	33.000	28.450	31.300	31.300	23,693
2022-02-16	34.000	35.300	31.950	33.000	33.000	1,506
2022-02-15	32.750	35.950	32.750	34.000	34.000	899
2022-02-14	32.700	34.250	32.700	33.950	33.950	2,412
2022-02-11	34.900	36.000	33.150	34.500	34.500	2,733
2022-02-10	32.900	35.850	32.900	34.900	34.900	720
2022-02-09	34.350	36.000	31.650	35.950	35.950	3,546
2022-02-08	35.300	35.300	31.500	34.400	34.400	2,484
2022-02-07	35.600	36.000	35.100	35.300	35.300	1,406
2022-02-04	35.500	36.000	34.750	35.000	35.000	3,117
2022-02-03	35.900	37.000	33.100	33.100	33.100	5,544
2022-02-02	36.950	36.950	36.000	36.000	36.000	1,438
2022-02-01	37.650	37.650	36.050	36.450	36.450	5,109
2022-01-31	39.750	39.750	37.650	37.700	37.700	3,089
2022-01-28	40.000	40.000	37.500	39.050	39.050	1,068
2022-01-27	42.700	42.700	37.150	40.000	40.000	7,454
2022-01-26	39.500	42.800	37.250	42.800	42.800	1,145
2022-01-25	40.950	41.700	37.250	39.500	39.500	4,165
2022-01-24	39.950	41.700	37.000	41.700	41.700	2,591
2022-01-21	38.150	42.950	35.050	42.950	42.950	3,421
2022-01-20	37.950	38.200	35.000	38.200	38.200	5,634
2022-01-19	38.850	38.850	37.000	38.000	38.000	6,568
2022-01-18	41.250	41.950	37.950	39.000	39.000	7,702
2022-01-17	41.600	41.600	39.300	41.250	41.250	12,234
2022-01-14	40.550	41.900	39.250	41.600	41.600	6,990
2022-01-13	40.150	41.950	40.150	40.800	40.800	440

← NewerPage 20 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.