eEducation Albert AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3.200 | 3.510 | 3.100 | 3.100 | 3.100 | 4,697 |
| 2025-05-13 | 3.200 | 3.490 | 3.020 | 3.210 | 3.210 | 64,874 |
| 2025-05-12 | 3.290 | 3.430 | 3.140 | 3.200 | 3.200 | 16,794 |
| 2025-05-09 | 3.400 | 3.400 | 3.250 | 3.360 | 3.360 | 24,703 |
| 2025-05-08 | 3.380 | 3.390 | 3.380 | 3.390 | 3.390 | 8 |
| 2025-05-07 | 3.460 | 3.460 | 3.350 | 3.350 | 3.350 | 402 |
| 2025-05-06 | 3.420 | 3.440 | 3.380 | 3.440 | 3.440 | 101 |
| 2025-05-05 | 3.350 | 3.490 | 3.350 | 3.420 | 3.420 | 5,155 |
| 2025-05-02 | 3.430 | 3.430 | 3.350 | 3.350 | 3.350 | 2,076 |
| 2025-04-30 | 3.460 | 3.460 | 3.430 | 3.430 | 3.430 | 11,586 |
| 2025-04-29 | 3.950 | 3.950 | 3.400 | 3.500 | 3.500 | 35,642 |
| 2025-04-28 | 3.200 | 3.960 | 3.160 | 3.960 | 3.960 | 35,396 |
| 2025-04-25 | 3.050 | 3.050 | 3.000 | 3.040 | 3.040 | 1,837 |
| 2025-04-24 | 3.110 | 3.150 | 2.930 | 3.090 | 3.090 | 16,907 |
| 2025-04-23 | 3.340 | 3.340 | 3.210 | 3.300 | 3.300 | 3,129 |
| 2025-04-22 | 3.540 | 3.550 | 3.270 | 3.270 | 3.270 | 11,620 |
| 2025-04-17 | 3.410 | 3.500 | 3.380 | 3.500 | 3.500 | 4,123 |
| 2025-04-16 | 3.210 | 3.320 | 3.210 | 3.320 | 3.320 | 11,943 |
| 2025-04-15 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 590 |
| 2025-04-14 | 3.160 | 3.250 | 3.160 | 3.160 | 3.160 | 4,088 |
| 2025-04-11 | 3.060 | 3.210 | 3.060 | 3.210 | 3.210 | 1,640 |
| 2025-04-10 | 3.250 | 3.250 | 3.010 | 3.110 | 3.110 | 10,896 |
| 2025-04-09 | 3.060 | 3.090 | 3.000 | 3.090 | 3.090 | 16,240 |
| 2025-04-08 | 3.080 | 3.090 | 3.060 | 3.090 | 3.090 | 12,518 |
| 2025-04-07 | 2.800 | 3.050 | 2.750 | 3.000 | 3.000 | 31,803 |
| 2025-04-04 | 2.940 | 2.940 | 2.750 | 2.920 | 2.920 | 44,887 |
| 2025-04-03 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-04-02 | 3.060 | 3.100 | 3.010 | 3.100 | 3.100 | 286 |
| 2025-04-01 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 150 |
| 2025-03-31 | 2.740 | 3.130 | 2.730 | 3.130 | 3.130 | 44,542 |
| 2025-03-28 | 2.820 | 2.940 | 2.820 | 2.940 | 2.940 | 741 |
| 2025-03-27 | 3.130 | 3.130 | 2.920 | 2.920 | 2.920 | 3,101 |
| 2025-03-26 | 2.910 | 3.180 | 2.910 | 3.070 | 3.070 | 8,890 |
| 2025-03-25 | 2.970 | 2.990 | 2.970 | 2.990 | 2.990 | 5,966 |
| 2025-03-24 | 3.060 | 3.060 | 2.970 | 2.970 | 2.970 | 4,984 |
| 2025-03-21 | 2.880 | 3.200 | 2.870 | 3.010 | 3.010 | 21,591 |
| 2025-03-20 | 2.730 | 3.240 | 2.730 | 3.010 | 3.010 | 28,336 |
| 2025-03-19 | 2.800 | 2.800 | 2.580 | 2.700 | 2.700 | 74,010 |
| 2025-03-18 | 2.900 | 2.980 | 2.730 | 2.820 | 2.820 | 42,854 |
| 2025-03-17 | 2.810 | 3.010 | 2.810 | 2.890 | 2.890 | 28,670 |
| 2025-03-14 | 2.730 | 2.900 | 2.730 | 2.820 | 2.820 | 30,655 |
| 2025-03-13 | 2.600 | 2.990 | 2.520 | 2.800 | 2.800 | 80,664 |
| 2025-03-12 | 2.700 | 2.740 | 2.480 | 2.720 | 2.720 | 37,606 |
| 2025-03-11 | 2.280 | 3.000 | 2.250 | 2.500 | 2.500 | 329,004 |
| 2025-03-10 | 2.360 | 2.390 | 2.300 | 2.350 | 2.350 | 159,917 |
| 2025-03-07 | 2.440 | 2.440 | 2.250 | 2.400 | 2.400 | 288,189 |
| 2025-03-06 | 2.300 | 2.510 | 2.230 | 2.500 | 2.500 | 287,187 |
| 2025-03-05 | 2.310 | 2.400 | 2.240 | 2.300 | 2.300 | 194,565 |
| 2025-03-04 | 2.580 | 2.580 | 2.290 | 2.290 | 2.290 | 159,889 |
| 2025-03-03 | 2.580 | 2.650 | 2.540 | 2.650 | 2.650 | 29,994 |
| 2025-02-28 | 2.890 | 2.890 | 2.380 | 2.500 | 2.500 | 406,852 |
| 2025-02-27 | 2.980 | 2.980 | 2.870 | 2.980 | 2.980 | 3,528 |
| 2025-02-26 | 3.130 | 3.130 | 2.670 | 2.980 | 2.980 | 24,090 |
| 2025-02-25 | 3.250 | 3.250 | 3.090 | 3.130 | 3.130 | 342 |
| 2025-02-24 | 3.130 | 3.160 | 3.020 | 3.110 | 3.110 | 561 |
| 2025-02-21 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 0 |
| 2025-02-20 | 3.060 | 3.070 | 3.000 | 3.070 | 3.070 | 317 |
| 2025-02-19 | 3.010 | 3.020 | 3.010 | 3.020 | 3.020 | 1,050 |
| 2025-02-18 | 3.000 | 3.000 | 2.990 | 3.000 | 3.000 | 4,753 |
| 2025-02-17 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 16,180 |
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.