eEducation Albert AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.520 | 5.560 | 5.420 | 5.440 | 5.440 | 10,320 |
| 2026-02-02 | 5.760 | 5.760 | 5.480 | 5.580 | 5.580 | 23,502 |
| 2026-01-30 | 5.240 | 5.780 | 5.220 | 5.780 | 5.780 | 109,071 |
| 2026-01-29 | 5.360 | 5.420 | 5.020 | 5.240 | 5.240 | 29,764 |
| 2026-01-28 | 5.240 | 5.260 | 5.180 | 5.220 | 5.220 | 6,815 |
| 2026-01-27 | 5.280 | 5.440 | 5.140 | 5.440 | 5.440 | 23,079 |
| 2026-01-26 | 5.200 | 5.740 | 5.200 | 5.460 | 5.460 | 25,571 |
| 2026-01-23 | 5.340 | 5.360 | 5.200 | 5.360 | 5.360 | 7,622 |
| 2026-01-22 | 4.970 | 5.320 | 4.970 | 5.320 | 5.320 | 4,536 |
| 2026-01-21 | 5.100 | 5.180 | 5.040 | 5.180 | 5.180 | 67,799 |
| 2026-01-20 | 5.320 | 5.320 | 5.100 | 5.100 | 5.100 | 24,517 |
| 2026-01-19 | 5.300 | 5.320 | 5.100 | 5.320 | 5.320 | 10,860 |
| 2026-01-16 | 5.320 | 5.500 | 5.200 | 5.380 | 5.380 | 22,231 |
| 2026-01-15 | 5.300 | 5.300 | 5.180 | 5.200 | 5.200 | 13,001 |
| 2026-01-14 | 5.340 | 5.340 | 4.750 | 5.180 | 5.180 | 24,756 |
| 2026-01-13 | 5.040 | 5.520 | 5.040 | 5.340 | 5.340 | 18,177 |
| 2026-01-12 | 5.220 | 5.380 | 5.220 | 5.220 | 5.220 | 14,132 |
| 2026-01-09 | 5.320 | 5.320 | 5.040 | 5.220 | 5.220 | 30,449 |
| 2026-01-08 | 5.680 | 5.800 | 5.360 | 5.440 | 5.440 | 19,821 |
| 2026-01-07 | 5.420 | 5.480 | 5.360 | 5.480 | 5.480 | 22,115 |
| 2026-01-05 | 5.200 | 5.460 | 5.100 | 5.420 | 5.420 | 29,445 |
| 2026-01-02 | 5.740 | 5.740 | 5.340 | 5.460 | 5.460 | 107,013 |
| 2025-12-30 | 5.900 | 5.900 | 5.440 | 5.740 | 5.740 | 110,379 |
| 2025-12-29 | 6.300 | 6.300 | 5.660 | 5.860 | 5.860 | 58,800 |
| 2025-12-23 | 6.020 | 7.940 | 5.920 | 6.480 | 6.480 | 120,466 |
| 2025-12-22 | 5.780 | 6.040 | 5.580 | 6.020 | 6.020 | 104,135 |
| 2025-12-19 | 5.500 | 5.740 | 5.380 | 5.580 | 5.580 | 111,635 |
| 2025-12-18 | 5.000 | 5.480 | 5.000 | 5.280 | 5.280 | 200,879 |
| 2025-12-17 | 4.840 | 5.000 | 4.840 | 5.000 | 5.000 | 2,215 |
| 2025-12-16 | 5.080 | 5.100 | 4.850 | 5.000 | 5.000 | 83,378 |
| 2025-12-15 | 4.800 | 5.100 | 4.720 | 5.040 | 5.040 | 303,565 |
| 2025-12-12 | 4.850 | 4.890 | 4.810 | 4.890 | 4.890 | 3,970 |
| 2025-12-11 | 4.770 | 4.950 | 4.770 | 4.900 | 4.900 | 10,555 |
| 2025-12-10 | 5.140 | 5.140 | 4.890 | 4.940 | 4.940 | 11,185 |
| 2025-12-09 | 5.140 | 5.140 | 4.800 | 5.140 | 5.140 | 19,846 |
| 2025-12-08 | 4.960 | 5.000 | 4.790 | 5.000 | 5.000 | 6,033 |
| 2025-12-05 | 4.880 | 5.060 | 4.810 | 4.960 | 4.960 | 24,966 |
| 2025-12-04 | 4.800 | 4.850 | 4.750 | 4.750 | 4.750 | 9,303 |
| 2025-12-03 | 4.870 | 4.870 | 4.700 | 4.800 | 4.800 | 13,816 |
| 2025-12-02 | 4.710 | 4.870 | 4.710 | 4.870 | 4.870 | 1,000 |
| 2025-12-01 | 4.950 | 4.950 | 4.450 | 4.890 | 4.890 | 22,066 |
| 2025-11-28 | 4.930 | 4.950 | 4.850 | 4.950 | 4.950 | 296 |
| 2025-11-27 | 4.960 | 4.960 | 4.730 | 4.910 | 4.910 | 18,784 |
| 2025-11-26 | 4.960 | 4.960 | 4.730 | 4.860 | 4.860 | 29,354 |
| 2025-11-25 | 5.060 | 5.060 | 4.810 | 4.910 | 4.910 | 2,161 |
| 2025-11-24 | 4.860 | 4.890 | 4.520 | 4.890 | 4.890 | 31,169 |
| 2025-11-21 | 5.040 | 5.060 | 4.830 | 4.920 | 4.920 | 19,146 |
| 2025-11-20 | 5.200 | 5.200 | 4.970 | 5.120 | 5.120 | 1,269 |
| 2025-11-19 | 5.080 | 5.180 | 4.890 | 5.180 | 5.180 | 17,094 |
| 2025-11-18 | 4.820 | 5.060 | 4.810 | 5.020 | 5.020 | 32,326 |
| 2025-11-17 | 4.750 | 5.200 | 4.570 | 5.100 | 5.100 | 68,490 |
| 2025-11-14 | 5.040 | 5.040 | 4.870 | 4.870 | 4.870 | 3,193 |
| 2025-11-13 | 5.000 | 5.040 | 4.790 | 4.990 | 4.990 | 87,945 |
| 2025-11-12 | 5.260 | 5.260 | 4.760 | 4.900 | 4.900 | 209,062 |
| 2025-11-11 | 4.790 | 5.500 | 4.650 | 5.240 | 5.240 | 966,702 |
| 2025-11-10 | 4.400 | 4.800 | 4.310 | 4.500 | 4.500 | 68,678 |
| 2025-11-07 | 4.390 | 4.400 | 4.110 | 4.390 | 4.390 | 4,002 |
| 2025-11-06 | 4.330 | 4.440 | 4.320 | 4.400 | 4.400 | 3,133 |
| 2025-11-05 | 4.400 | 4.450 | 4.250 | 4.450 | 4.450 | 8,177 |
| 2025-11-04 | 4.270 | 4.300 | 4.110 | 4.300 | 4.300 | 4,308 |
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.