eEducation Albert AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 2.940 | 2.940 | 2.870 | 2.940 | 2.940 | 3,610 |
| 2025-02-13 | 2.870 | 2.970 | 2.870 | 2.940 | 2.940 | 9,814 |
| 2025-02-12 | 2.920 | 2.920 | 2.870 | 2.870 | 2.870 | 5,555 |
| 2025-02-11 | 2.870 | 2.970 | 2.870 | 2.970 | 2.970 | 304 |
| 2025-02-10 | 2.960 | 2.970 | 2.920 | 2.920 | 2.920 | 11,602 |
| 2025-02-07 | 2.950 | 2.990 | 2.860 | 2.970 | 2.970 | 16,111 |
| 2025-02-06 | 2.950 | 3.040 | 2.950 | 2.950 | 2.950 | 130 |
| 2025-02-05 | 3.020 | 3.020 | 2.950 | 2.980 | 2.980 | 1,182 |
| 2025-02-04 | 3.030 | 3.140 | 3.030 | 3.040 | 3.040 | 551 |
| 2025-02-03 | 3.000 | 3.090 | 2.920 | 3.090 | 3.090 | 9,922 |
| 2025-01-31 | 2.990 | 3.040 | 2.990 | 3.040 | 3.040 | 262 |
| 2025-01-30 | 3.000 | 3.000 | 2.950 | 2.990 | 2.990 | 306 |
| 2025-01-29 | 2.990 | 2.990 | 2.860 | 2.950 | 2.950 | 19,838 |
| 2025-01-28 | 2.930 | 3.050 | 2.930 | 2.990 | 2.990 | 14,357 |
| 2025-01-27 | 3.050 | 3.050 | 2.950 | 2.980 | 2.980 | 14,115 |
| 2025-01-24 | 3.120 | 3.300 | 3.120 | 3.130 | 3.130 | 7,613 |
| 2025-01-23 | 3.000 | 3.210 | 3.000 | 3.210 | 3.210 | 8,636 |
| 2025-01-22 | 3.060 | 3.060 | 3.000 | 3.000 | 3.000 | 1,579 |
| 2025-01-21 | 3.000 | 3.130 | 3.000 | 3.060 | 3.060 | 713 |
| 2025-01-20 | 2.810 | 2.960 | 2.810 | 2.960 | 2.960 | 23,677 |
| 2025-01-17 | 2.730 | 2.830 | 2.720 | 2.810 | 2.810 | 64,470 |
| 2025-01-16 | 2.710 | 2.780 | 2.710 | 2.780 | 2.780 | 13,204 |
| 2025-01-15 | 2.760 | 2.900 | 2.760 | 2.830 | 2.830 | 16,327 |
| 2025-01-14 | 2.730 | 2.790 | 2.730 | 2.730 | 2.730 | 1,346 |
| 2025-01-13 | 2.600 | 2.870 | 2.600 | 2.860 | 2.860 | 29,970 |
| 2025-01-10 | 2.780 | 2.900 | 2.640 | 2.900 | 2.900 | 66,860 |
| 2025-01-09 | 2.830 | 2.830 | 2.790 | 2.790 | 2.790 | 861 |
| 2025-01-08 | 2.790 | 2.830 | 2.790 | 2.830 | 2.830 | 11,132 |
| 2025-01-07 | 2.710 | 2.820 | 2.710 | 2.810 | 2.810 | 19,803 |
| 2025-01-03 | 2.930 | 2.930 | 2.640 | 2.770 | 2.770 | 28,333 |
| 2025-01-02 | 2.690 | 2.730 | 2.580 | 2.670 | 2.670 | 25,255 |
| 2024-12-30 | 2.670 | 2.760 | 2.670 | 2.740 | 2.740 | 13,389 |
| 2024-12-27 | 2.740 | 2.760 | 2.660 | 2.740 | 2.740 | 20,779 |
| 2024-12-23 | 2.850 | 2.850 | 2.720 | 2.740 | 2.740 | 42,350 |
| 2024-12-20 | 2.920 | 2.980 | 2.780 | 2.880 | 2.880 | 18,181 |
| 2024-12-19 | 2.950 | 2.980 | 2.600 | 2.920 | 2.920 | 34,471 |
| 2024-12-18 | 3.130 | 3.130 | 2.680 | 2.990 | 2.990 | 75,782 |
| 2024-12-17 | 3.150 | 3.190 | 3.140 | 3.140 | 3.140 | 7,362 |
| 2024-12-16 | 3.300 | 3.300 | 3.130 | 3.150 | 3.150 | 45,007 |
| 2024-12-13 | 3.380 | 3.380 | 3.270 | 3.330 | 3.330 | 4,177 |
| 2024-12-12 | 3.360 | 3.400 | 3.350 | 3.380 | 3.380 | 2,150 |
| 2024-12-11 | 3.390 | 3.410 | 3.390 | 3.400 | 3.400 | 14,420 |
| 2024-12-10 | 3.410 | 3.450 | 3.410 | 3.410 | 3.410 | 10,661 |
| 2024-12-09 | 3.470 | 3.510 | 3.430 | 3.440 | 3.440 | 48,474 |
| 2024-12-06 | 3.600 | 3.620 | 3.530 | 3.540 | 3.540 | 1,320 |
| 2024-12-05 | 3.590 | 3.600 | 3.460 | 3.600 | 3.600 | 7,540 |
| 2024-12-04 | 3.540 | 3.850 | 3.540 | 3.610 | 3.610 | 18,472 |
| 2024-12-03 | 3.570 | 3.580 | 3.570 | 3.580 | 3.580 | 266 |
| 2024-12-02 | 3.590 | 3.670 | 3.570 | 3.570 | 3.570 | 10,070 |
| 2024-11-29 | 3.500 | 3.590 | 3.500 | 3.590 | 3.590 | 1,025 |
| 2024-11-28 | 3.500 | 3.830 | 3.500 | 3.550 | 3.550 | 13,561 |
| 2024-11-27 | 3.610 | 3.610 | 3.460 | 3.550 | 3.550 | 25,707 |
| 2024-11-26 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 263 |
| 2024-11-25 | 3.600 | 3.750 | 3.580 | 3.690 | 3.690 | 9,246 |
| 2024-11-22 | 3.600 | 3.700 | 3.500 | 3.700 | 3.700 | 27,749 |
| 2024-11-21 | 3.700 | 3.700 | 3.660 | 3.700 | 3.700 | 101,874 |
| 2024-11-20 | 3.670 | 3.700 | 3.660 | 3.660 | 3.660 | 1,222 |
| 2024-11-19 | 3.750 | 3.750 | 3.700 | 3.750 | 3.750 | 3,183 |
| 2024-11-18 | 3.950 | 3.950 | 3.740 | 3.740 | 3.740 | 33,088 |
| 2024-11-15 | 3.660 | 3.700 | 3.660 | 3.700 | 3.700 | 805 |
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.