eEducation Albert AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	40.150	41.950	40.150	40.800	40.800	440
2022-01-12	41.400	43.000	40.050	40.100	40.100	10,257
2022-01-11	39.500	42.000	37.800	41.400	41.400	10,647
2022-01-10	40.100	42.000	39.500	39.500	39.500	925
2022-01-07	41.100	42.000	39.600	40.150	40.150	2,403
2022-01-05	40.200	41.100	40.200	41.100	41.100	1,264
2022-01-04	42.000	42.000	40.150	40.450	40.450	4,967
2022-01-03	43.200	43.950	41.500	42.000	42.000	7,929
2021-12-30	42.950	43.950	42.050	43.200	43.200	14,558
2021-12-29	42.400	43.100	42.000	43.000	43.000	3,990
2021-12-28	43.450	44.000	41.800	42.400	42.400	3,559
2021-12-27	43.900	43.950	42.500	43.950	43.950	4,213
2021-12-23	42.900	45.550	42.500	43.950	43.950	2,310
2021-12-22	43.700	43.700	42.350	42.900	42.900	2,256
2021-12-21	46.500	46.700	42.750	43.700	43.700	1,853
2021-12-20	46.000	46.750	43.850	46.150	46.150	2,874
2021-12-17	43.400	46.750	42.550	43.600	43.600	872
2021-12-16	44.700	45.500	41.950	43.400	43.400	13,608
2021-12-15	44.750	44.750	44.500	44.750	44.750	2,494
2021-12-14	44.550	44.950	44.500	44.750	44.750	9,450
2021-12-13	45.400	45.400	44.500	44.500	44.500	10,639
2021-12-10	46.200	46.200	43.550	45.450	45.450	5,291
2021-12-09	46.800	46.800	41.000	46.200	46.200	8,545
2021-12-08	47.400	47.400	45.800	46.850	46.850	3,436
2021-12-07	46.500	49.250	45.000	47.450	47.450	4,446
2021-12-06	47.300	47.300	45.500	46.500	46.500	2,224
2021-12-03	46.100	48.950	46.050	47.300	47.300	2,860
2021-12-02	47.500	47.500	45.800	46.100	46.100	2,224
2021-12-01	47.650	47.650	45.800	47.500	47.500	3,490
2021-11-30	48.150	49.450	47.000	48.350	48.350	13,053
2021-11-29	49.750	50.400	46.550	48.150	48.150	8,046
2021-11-26	49.650	49.800	45.000	49.800	49.800	6,094
2021-11-25	49.250	50.900	49.200	49.700	49.700	2,383
2021-11-24	51.000	51.000	47.000	49.200	49.200	4,655
2021-11-23	49.850	51.300	48.250	51.100	51.100	2,093
2021-11-22	52.000	52.000	47.000	50.000	50.000	22,935
2021-11-19	52.000	52.900	51.000	52.000	52.000	9,964
2021-11-18	48.700	52.700	48.700	51.900	51.900	10,913
2021-11-17	49.550	52.500	47.500	48.700	48.700	8,826
2021-11-16	50.400	51.900	49.500	49.500	49.500	7,637
2021-11-15	52.700	52.700	50.400	50.400	50.400	10,994
2021-11-12	53.300	53.900	51.900	52.700	52.700	16,312
2021-11-11	53.000	54.000	52.200	52.800	52.800	92,923
2021-11-10	54.900	55.000	52.500	53.400	53.400	13,403
2021-11-09	53.600	55.000	53.600	54.800	54.800	7,840
2021-11-08	52.800	54.400	52.800	53.600	53.600	4,180
2021-11-05	52.400	53.200	52.400	52.800	52.800	1,451
2021-11-04	52.200	53.400	51.800	52.400	52.400	6,556
2021-11-03	51.800	55.000	50.800	52.200	52.200	7,023
2021-11-02	53.800	54.000	50.600	51.800	51.800	34,276
2021-11-01	55.000	58.000	55.000	56.000	56.000	21,478
2021-10-29	55.800	56.000	54.400	54.400	54.400	6,196
2021-10-28	53.200	55.000	52.600	54.400	54.400	34,687
2021-10-27	51.200	54.400	51.200	52.400	52.400	14,432
2021-10-26	52.000	53.800	50.200	51.200	51.200	7,308
2021-10-25	52.600	55.000	50.000	51.600	51.600	11,105
2021-10-22	51.200	52.200	49.500	52.000	52.000	58,833
2021-10-21	50.200	51.600	50.200	51.200	51.200	8,492
2021-10-20	50.000	51.400	49.500	50.200	50.200	11,902
2021-10-19	49.600	50.600	49.600	50.000	50.000	7,550

← NewerPage 21 of 22 · 1,263 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.