eEducation Albert AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 4.210 | 4.400 | 4.210 | 4.380 | 4.380 | 59,191 |
| 2025-10-31 | 4.140 | 4.190 | 3.960 | 3.960 | 3.960 | 6,007 |
| 2025-10-30 | 4.100 | 4.310 | 4.020 | 4.140 | 4.140 | 27,656 |
| 2025-10-29 | 4.370 | 4.390 | 4.300 | 4.300 | 4.300 | 6,893 |
| 2025-10-28 | 4.360 | 4.370 | 4.220 | 4.360 | 4.360 | 12,608 |
| 2025-10-27 | 4.150 | 4.240 | 4.150 | 4.240 | 4.240 | 5,641 |
| 2025-10-24 | 4.220 | 4.390 | 4.000 | 4.200 | 4.200 | 11,313 |
| 2025-10-23 | 4.250 | 4.250 | 4.220 | 4.220 | 4.220 | 93 |
| 2025-10-22 | 4.100 | 4.220 | 4.060 | 4.220 | 4.220 | 3,725 |
| 2025-10-21 | 4.010 | 4.400 | 4.010 | 4.220 | 4.220 | 49,889 |
| 2025-10-20 | 4.200 | 4.200 | 4.000 | 4.130 | 4.130 | 6,600 |
| 2025-10-17 | 4.000 | 4.130 | 3.940 | 4.130 | 4.130 | 4,738 |
| 2025-10-16 | 4.110 | 4.200 | 3.960 | 4.200 | 4.200 | 16,546 |
| 2025-10-15 | 3.900 | 4.280 | 3.900 | 4.160 | 4.160 | 21,093 |
| 2025-10-14 | 4.150 | 4.160 | 3.650 | 4.110 | 4.110 | 7,934 |
| 2025-10-13 | 4.180 | 4.190 | 4.110 | 4.110 | 4.110 | 2,465 |
| 2025-10-10 | 4.020 | 4.110 | 3.990 | 4.110 | 4.110 | 8,426 |
| 2025-10-09 | 4.010 | 4.140 | 3.790 | 4.140 | 4.140 | 11,353 |
| 2025-10-08 | 4.230 | 4.230 | 3.490 | 4.130 | 4.130 | 65,643 |
| 2025-10-07 | 4.250 | 4.250 | 4.090 | 4.240 | 4.240 | 7,475 |
| 2025-10-06 | 4.450 | 4.450 | 4.250 | 4.260 | 4.260 | 2,764 |
| 2025-10-03 | 4.440 | 4.440 | 4.290 | 4.440 | 4.440 | 358 |
| 2025-10-02 | 4.290 | 4.390 | 4.250 | 4.390 | 4.390 | 16,891 |
| 2025-10-01 | 4.270 | 4.290 | 4.250 | 4.250 | 4.250 | 1,573 |
| 2025-09-30 | 4.340 | 4.390 | 4.250 | 4.390 | 4.390 | 9,964 |
| 2025-09-29 | 4.310 | 4.500 | 4.280 | 4.390 | 4.390 | 7,458 |
| 2025-09-26 | 4.360 | 4.500 | 4.250 | 4.300 | 4.300 | 42,110 |
| 2025-09-25 | 4.450 | 4.450 | 4.270 | 4.270 | 4.270 | 19,721 |
| 2025-09-24 | 4.500 | 4.500 | 4.300 | 4.450 | 4.450 | 453 |
| 2025-09-23 | 4.460 | 4.530 | 4.390 | 4.390 | 4.390 | 6,651 |
| 2025-09-22 | 4.440 | 4.530 | 4.380 | 4.410 | 4.410 | 29,230 |
| 2025-09-19 | 4.390 | 4.470 | 4.350 | 4.450 | 4.450 | 13,181 |
| 2025-09-18 | 4.450 | 4.450 | 4.310 | 4.310 | 4.310 | 20,518 |
| 2025-09-17 | 4.300 | 4.410 | 4.300 | 4.410 | 4.410 | 4,494 |
| 2025-09-16 | 4.490 | 4.510 | 4.400 | 4.420 | 4.420 | 29,259 |
| 2025-09-15 | 4.250 | 4.400 | 4.200 | 4.400 | 4.400 | 26,406 |
| 2025-09-12 | 4.100 | 4.270 | 3.900 | 4.140 | 4.140 | 98,672 |
| 2025-09-11 | 4.780 | 4.780 | 4.100 | 4.190 | 4.190 | 149,546 |
| 2025-09-10 | 3.360 | 4.600 | 3.360 | 4.310 | 4.310 | 1,002,899 |
| 2025-09-09 | 2.980 | 3.190 | 2.940 | 2.940 | 2.940 | 27,327 |
| 2025-09-08 | 2.850 | 3.130 | 2.850 | 2.980 | 2.980 | 69,500 |
| 2025-09-05 | 2.880 | 3.020 | 2.850 | 2.850 | 2.850 | 22,858 |
| 2025-09-04 | 2.810 | 2.900 | 2.810 | 2.900 | 2.900 | 1,713 |
| 2025-09-03 | 2.960 | 2.960 | 2.790 | 2.940 | 2.940 | 51,437 |
| 2025-09-02 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 25 |
| 2025-09-01 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 500 |
| 2025-08-29 | 3.140 | 3.140 | 3.000 | 3.000 | 3.000 | 530 |
| 2025-08-28 | 2.880 | 3.100 | 2.880 | 3.100 | 3.100 | 6,108 |
| 2025-08-27 | 2.990 | 3.000 | 2.880 | 2.880 | 2.880 | 49,214 |
| 2025-08-26 | 2.860 | 2.900 | 2.860 | 2.900 | 2.900 | 11,289 |
| 2025-08-25 | 2.890 | 2.900 | 2.760 | 2.900 | 2.900 | 13,068 |
| 2025-08-22 | 3.110 | 3.110 | 2.600 | 2.950 | 2.950 | 65,378 |
| 2025-08-21 | 3.090 | 3.510 | 3.020 | 3.160 | 3.160 | 34,047 |
| 2025-08-20 | 3.050 | 3.110 | 3.010 | 3.040 | 3.040 | 13,303 |
| 2025-08-19 | 3.100 | 3.100 | 3.040 | 3.040 | 3.040 | 329 |
| 2025-08-18 | 2.940 | 3.030 | 2.940 | 3.030 | 3.030 | 7,241 |
| 2025-08-15 | 2.910 | 3.000 | 2.910 | 3.000 | 3.000 | 8,850 |
| 2025-08-14 | 3.000 | 3.000 | 2.960 | 2.960 | 2.960 | 5,945 |
| 2025-08-13 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 1 |
| 2025-08-12 | 2.920 | 3.010 | 2.920 | 3.010 | 3.010 | 8,169 |
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.