eEducation Albert AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 2.990 | 3.020 | 2.880 | 3.020 | 3.020 | 6,800 |
| 2025-08-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 25 |
| 2025-08-07 | 3.010 | 3.020 | 3.010 | 3.020 | 3.020 | 446 |
| 2025-08-06 | 3.110 | 3.110 | 2.780 | 3.020 | 3.020 | 58,579 |
| 2025-08-05 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2025-08-04 | 3.100 | 3.190 | 3.100 | 3.190 | 3.190 | 1,122 |
| 2025-08-01 | 3.280 | 3.280 | 3.150 | 3.150 | 3.150 | 3,694 |
| 2025-07-31 | 3.280 | 3.290 | 3.280 | 3.290 | 3.290 | 13,305 |
| 2025-07-30 | 3.140 | 3.360 | 3.140 | 3.220 | 3.220 | 19,142 |
| 2025-07-29 | 3.000 | 3.150 | 3.000 | 3.140 | 3.140 | 4,877 |
| 2025-07-28 | 3.110 | 3.140 | 3.040 | 3.040 | 3.040 | 26,547 |
| 2025-07-25 | 3.250 | 3.250 | 3.120 | 3.120 | 3.120 | 1,145 |
| 2025-07-24 | 3.140 | 3.350 | 3.140 | 3.200 | 3.200 | 1,160 |
| 2025-07-23 | 3.100 | 3.110 | 3.100 | 3.110 | 3.110 | 50 |
| 2025-07-22 | 3.200 | 3.220 | 3.150 | 3.150 | 3.150 | 1,267 |
| 2025-07-21 | 3.180 | 3.370 | 3.180 | 3.200 | 3.200 | 6,254 |
| 2025-07-18 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 623 |
| 2025-07-17 | 3.030 | 3.420 | 3.030 | 3.200 | 3.200 | 9,059 |
| 2025-07-16 | 3.140 | 3.140 | 3.100 | 3.100 | 3.100 | 4,752 |
| 2025-07-15 | 3.030 | 3.130 | 3.000 | 3.060 | 3.060 | 49,706 |
| 2025-07-14 | 3.090 | 3.110 | 3.020 | 3.020 | 3.020 | 2,515 |
| 2025-07-11 | 3.100 | 3.100 | 3.020 | 3.090 | 3.090 | 5,093 |
| 2025-07-10 | 3.020 | 3.140 | 3.020 | 3.130 | 3.130 | 7,079 |
| 2025-07-09 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 25 |
| 2025-07-08 | 3.040 | 3.110 | 3.010 | 3.090 | 3.090 | 8,560 |
| 2025-07-07 | 3.190 | 3.190 | 3.060 | 3.060 | 3.060 | 2,951 |
| 2025-07-04 | 3.320 | 3.320 | 3.190 | 3.190 | 3.190 | 8,318 |
| 2025-07-03 | 3.330 | 3.340 | 3.170 | 3.320 | 3.320 | 34,379 |
| 2025-07-02 | 3.000 | 3.200 | 3.000 | 3.200 | 3.200 | 9,118 |
| 2025-07-01 | 3.300 | 3.370 | 3.240 | 3.240 | 3.240 | 1,939 |
| 2025-06-30 | 3.450 | 3.500 | 3.370 | 3.370 | 3.370 | 19,421 |
| 2025-06-27 | 3.490 | 3.500 | 3.290 | 3.490 | 3.490 | 30,366 |
| 2025-06-26 | 3.330 | 3.490 | 3.200 | 3.490 | 3.490 | 53,059 |
| 2025-06-25 | 3.150 | 3.280 | 3.030 | 3.280 | 3.280 | 55,770 |
| 2025-06-24 | 3.180 | 3.180 | 2.900 | 3.150 | 3.150 | 24,067 |
| 2025-06-23 | 3.030 | 3.180 | 3.030 | 3.180 | 3.180 | 40,332 |
| 2025-06-19 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 0 |
| 2025-06-18 | 3.090 | 3.160 | 3.090 | 3.110 | 3.110 | 8,388 |
| 2025-06-17 | 3.070 | 3.140 | 3.060 | 3.060 | 3.060 | 24,271 |
| 2025-06-16 | 3.010 | 3.180 | 2.600 | 3.080 | 3.080 | 16,550 |
| 2025-06-13 | 3.070 | 3.100 | 3.060 | 3.100 | 3.100 | 19,934 |
| 2025-06-12 | 3.090 | 3.110 | 3.040 | 3.050 | 3.050 | 12,293 |
| 2025-06-11 | 3.110 | 3.170 | 3.090 | 3.090 | 3.090 | 19,378 |
| 2025-06-10 | 3.030 | 3.420 | 3.030 | 3.190 | 3.190 | 22,932 |
| 2025-06-09 | 3.100 | 3.100 | 3.030 | 3.060 | 3.060 | 19,705 |
| 2025-06-05 | 3.100 | 3.210 | 3.100 | 3.100 | 3.100 | 28,387 |
| 2025-06-04 | 3.260 | 3.260 | 3.090 | 3.210 | 3.210 | 1,780 |
| 2025-06-03 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 1,136 |
| 2025-06-02 | 3.410 | 3.410 | 3.220 | 3.310 | 3.310 | 40,056 |
| 2025-05-30 | 3.240 | 3.410 | 3.240 | 3.410 | 3.410 | 11,501 |
| 2025-05-28 | 3.350 | 3.420 | 3.220 | 3.220 | 3.220 | 15,183 |
| 2025-05-27 | 3.460 | 3.610 | 3.280 | 3.470 | 3.470 | 1,733 |
| 2025-05-26 | 3.520 | 3.520 | 3.280 | 3.380 | 3.380 | 21,994 |
| 2025-05-23 | 3.620 | 3.620 | 3.440 | 3.550 | 3.550 | 16,424 |
| 2025-05-22 | 3.490 | 3.490 | 3.390 | 3.390 | 3.390 | 11,144 |
| 2025-05-21 | 3.290 | 3.340 | 3.290 | 3.290 | 3.290 | 2,646 |
| 2025-05-20 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 3,873 |
| 2025-05-19 | 3.220 | 3.220 | 3.140 | 3.170 | 3.170 | 10,658 |
| 2025-05-16 | 3.170 | 3.620 | 3.140 | 3.370 | 3.370 | 68,670 |
| 2025-05-15 | 3.160 | 3.620 | 3.050 | 3.340 | 3.340 | 47,505 |
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.