eEducation Albert AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.360 | 4.360 | 4.160 | 4.160 | 4.160 | 3,873 |
| 2026-04-29 | 4.150 | 4.490 | 4.030 | 4.360 | 4.360 | 33,640 |
| 2026-04-28 | 4.240 | 4.240 | 3.820 | 4.150 | 4.150 | 138,364 |
| 2026-04-27 | 4.170 | 4.340 | 4.170 | 4.330 | 4.330 | 15,019 |
| 2026-04-24 | 4.310 | 4.470 | 4.200 | 4.320 | 4.320 | 7,325 |
| 2026-04-23 | 4.470 | 4.470 | 4.310 | 4.470 | 4.470 | 2,855 |
| 2026-04-22 | 4.210 | 4.310 | 4.210 | 4.310 | 4.310 | 375 |
| 2026-04-21 | 4.410 | 4.570 | 4.250 | 4.300 | 4.300 | 36,977 |
| 2026-04-20 | 4.460 | 4.550 | 4.390 | 4.500 | 4.500 | 335 |
| 2026-04-17 | 4.270 | 4.500 | 4.200 | 4.460 | 4.460 | 18,667 |
| 2026-04-16 | 4.250 | 4.250 | 4.200 | 4.250 | 4.250 | 32,557 |
| 2026-04-15 | 4.320 | 4.550 | 4.300 | 4.300 | 4.300 | 13,286 |
| 2026-04-14 | 4.390 | 4.390 | 4.160 | 4.320 | 4.320 | 16,017 |
| 2026-04-13 | 4.300 | 4.300 | 4.170 | 4.250 | 4.250 | 1,237 |
| 2026-04-10 | 4.290 | 4.410 | 4.260 | 4.390 | 4.390 | 5,276 |
| 2026-04-09 | 4.260 | 4.390 | 4.260 | 4.390 | 4.390 | 717 |
| 2026-04-08 | 4.250 | 4.430 | 4.250 | 4.420 | 4.420 | 9,099 |
| 2026-04-07 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 1 |
| 2026-04-02 | 4.400 | 4.440 | 4.400 | 4.440 | 4.440 | 3,682 |
| 2026-04-01 | 4.150 | 4.700 | 4.150 | 4.470 | 4.470 | 32,326 |
| 2026-03-31 | 4.350 | 4.640 | 4.350 | 4.560 | 4.560 | 26,184 |
| 2026-03-30 | 4.550 | 4.710 | 4.390 | 4.640 | 4.640 | 11,804 |
| 2026-03-27 | 4.580 | 4.760 | 4.580 | 4.630 | 4.630 | 6,912 |
| 2026-03-26 | 4.220 | 4.610 | 4.220 | 4.600 | 4.600 | 7,259 |
| 2026-03-25 | 4.400 | 5.000 | 4.300 | 4.480 | 4.480 | 10,424 |
| 2026-03-24 | 4.140 | 4.300 | 4.140 | 4.290 | 4.290 | 16,777 |
| 2026-03-23 | 4.140 | 4.330 | 4.130 | 4.330 | 4.330 | 7,096 |
| 2026-03-20 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 250 |
| 2026-03-19 | 4.250 | 4.280 | 4.200 | 4.280 | 4.280 | 6,296 |
| 2026-03-18 | 4.260 | 4.380 | 4.220 | 4.380 | 4.380 | 8,790 |
| 2026-03-17 | 4.400 | 4.400 | 4.180 | 4.180 | 4.180 | 1,810 |
| 2026-03-16 | 4.250 | 4.400 | 4.250 | 4.400 | 4.400 | 1,555 |
| 2026-03-13 | 4.460 | 4.460 | 4.300 | 4.350 | 4.350 | 7,291 |
| 2026-03-12 | 4.290 | 4.360 | 4.060 | 4.350 | 4.350 | 84,069 |
| 2026-03-11 | 4.250 | 4.360 | 4.240 | 4.350 | 4.350 | 46,000 |
| 2026-03-10 | 4.260 | 4.400 | 4.250 | 4.400 | 4.400 | 13,482 |
| 2026-03-09 | 4.350 | 4.420 | 4.250 | 4.420 | 4.420 | 15,774 |
| 2026-03-06 | 4.360 | 4.440 | 4.360 | 4.440 | 4.440 | 1,210 |
| 2026-03-05 | 4.420 | 4.600 | 4.360 | 4.600 | 4.600 | 1,793 |
| 2026-03-04 | 4.260 | 4.440 | 4.260 | 4.440 | 4.440 | 9,011 |
| 2026-03-03 | 4.160 | 4.600 | 4.160 | 4.510 | 4.510 | 10,966 |
| 2026-03-02 | 4.700 | 4.700 | 4.270 | 4.460 | 4.460 | 15,694 |
| 2026-02-27 | 4.410 | 4.700 | 4.410 | 4.470 | 4.470 | 22,444 |
| 2026-02-26 | 4.250 | 4.530 | 4.120 | 4.410 | 4.410 | 62,472 |
| 2026-02-25 | 4.440 | 4.440 | 4.200 | 4.270 | 4.270 | 34,573 |
| 2026-02-24 | 5.000 | 5.280 | 4.230 | 4.400 | 4.400 | 135,480 |
| 2026-02-23 | 5.420 | 5.860 | 5.000 | 5.120 | 5.120 | 95,350 |
| 2026-02-20 | 5.340 | 5.400 | 5.340 | 5.400 | 5.400 | 3,822 |
| 2026-02-19 | 5.240 | 5.360 | 5.240 | 5.360 | 5.360 | 15,176 |
| 2026-02-18 | 5.320 | 5.500 | 5.200 | 5.260 | 5.260 | 7,859 |
| 2026-02-17 | 5.420 | 5.520 | 5.380 | 5.380 | 5.380 | 5,552 |
| 2026-02-16 | 5.460 | 5.520 | 5.420 | 5.520 | 5.520 | 47,823 |
| 2026-02-13 | 5.740 | 5.740 | 5.440 | 5.480 | 5.480 | 20,510 |
| 2026-02-12 | 5.780 | 5.900 | 5.600 | 5.740 | 5.740 | 25,673 |
| 2026-02-11 | 5.560 | 5.940 | 5.500 | 5.780 | 5.780 | 27,985 |
| 2026-02-10 | 5.880 | 5.880 | 5.560 | 5.560 | 5.560 | 11,229 |
| 2026-02-09 | 5.980 | 5.980 | 5.540 | 5.660 | 5.660 | 17,762 |
| 2026-02-06 | 5.580 | 5.580 | 5.380 | 5.520 | 5.520 | 12,925 |
| 2026-02-05 | 5.360 | 5.400 | 5.200 | 5.220 | 5.220 | 22,375 |
| 2026-02-04 | 5.540 | 5.540 | 5.300 | 5.340 | 5.340 | 3,095 |
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.