eEducation Albert AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 3.660 | 3.800 | 3.660 | 3.700 | 3.700 | 7,545 |
| 2024-11-13 | 3.800 | 3.870 | 3.700 | 3.700 | 3.700 | 4,837 |
| 2024-11-12 | 3.640 | 3.920 | 3.640 | 3.850 | 3.850 | 14,897 |
| 2024-11-11 | 3.690 | 3.750 | 3.680 | 3.680 | 3.680 | 8,818 |
| 2024-11-08 | 3.660 | 3.730 | 3.660 | 3.730 | 3.730 | 2,373 |
| 2024-11-07 | 3.680 | 3.710 | 3.650 | 3.660 | 3.660 | 2,879 |
| 2024-11-06 | 3.630 | 3.700 | 3.630 | 3.680 | 3.680 | 2,261 |
| 2024-11-05 | 3.750 | 3.770 | 3.680 | 3.680 | 3.680 | 7,937 |
| 2024-11-04 | 3.780 | 3.780 | 3.660 | 3.660 | 3.660 | 338 |
| 2024-11-01 | 3.650 | 3.750 | 3.650 | 3.750 | 3.750 | 369 |
| 2024-10-31 | 3.730 | 3.780 | 3.730 | 3.730 | 3.730 | 183 |
| 2024-10-30 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 99 |
| 2024-10-29 | 3.750 | 3.750 | 3.710 | 3.750 | 3.750 | 125 |
| 2024-10-28 | 3.960 | 3.960 | 3.750 | 3.800 | 3.800 | 8,429 |
| 2024-10-25 | 3.730 | 3.930 | 3.730 | 3.740 | 3.740 | 1,628 |
| 2024-10-24 | 3.760 | 3.760 | 3.550 | 3.730 | 3.730 | 34,078 |
| 2024-10-23 | 3.700 | 3.720 | 3.660 | 3.720 | 3.720 | 13,281 |
| 2024-10-22 | 3.840 | 3.840 | 3.760 | 3.760 | 3.760 | 593 |
| 2024-10-21 | 3.710 | 3.840 | 3.710 | 3.840 | 3.840 | 2,700 |
| 2024-10-18 | 3.820 | 3.820 | 3.720 | 3.720 | 3.720 | 93 |
| 2024-10-17 | 3.820 | 3.820 | 3.770 | 3.770 | 3.770 | 70 |
| 2024-10-16 | 3.720 | 3.830 | 3.720 | 3.810 | 3.810 | 1,428 |
| 2024-10-15 | 3.900 | 3.900 | 3.780 | 3.780 | 3.780 | 8,501 |
| 2024-10-14 | 3.800 | 3.940 | 3.800 | 3.800 | 3.800 | 5,982 |
| 2024-10-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 751 |
| 2024-10-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 231 |
| 2024-10-09 | 3.780 | 3.800 | 3.670 | 3.800 | 3.800 | 4,869 |
| 2024-10-08 | 3.790 | 3.800 | 3.580 | 3.800 | 3.800 | 14,308 |
| 2024-10-07 | 3.800 | 3.840 | 3.740 | 3.740 | 3.740 | 7,561 |
| 2024-10-04 | 3.830 | 3.830 | 3.730 | 3.800 | 3.800 | 12,123 |
| 2024-10-03 | 3.730 | 3.820 | 3.730 | 3.820 | 3.820 | 10,554 |
| 2024-10-02 | 3.870 | 3.910 | 3.800 | 3.800 | 3.800 | 13,552 |
| 2024-10-01 | 3.750 | 3.920 | 3.750 | 3.830 | 3.830 | 2,945 |
| 2024-09-30 | 3.710 | 3.750 | 3.710 | 3.750 | 3.750 | 2,651 |
| 2024-09-27 | 3.740 | 3.760 | 3.630 | 3.750 | 3.750 | 18,164 |
| 2024-09-26 | 3.990 | 3.990 | 3.640 | 3.700 | 3.700 | 141,009 |
| 2024-09-25 | 4.110 | 4.110 | 3.970 | 3.990 | 3.990 | 11,377 |
| 2024-09-24 | 4.060 | 4.070 | 4.060 | 4.070 | 4.070 | 1,500 |
| 2024-09-23 | 3.870 | 4.020 | 3.870 | 4.020 | 4.020 | 6,692 |
| 2024-09-20 | 3.870 | 3.980 | 3.870 | 3.870 | 3.870 | 12 |
| 2024-09-19 | 3.940 | 4.000 | 3.900 | 4.000 | 4.000 | 10,551 |
| 2024-09-18 | 3.990 | 3.990 | 3.930 | 3.930 | 3.930 | 772 |
| 2024-09-17 | 4.000 | 4.000 | 3.930 | 3.990 | 3.990 | 1,742 |
| 2024-09-16 | 3.950 | 4.030 | 3.950 | 3.950 | 3.950 | 165 |
| 2024-09-13 | 3.930 | 4.010 | 3.920 | 3.950 | 3.950 | 40,181 |
| 2024-09-12 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 50 |
| 2024-09-11 | 3.970 | 3.990 | 3.970 | 3.990 | 3.990 | 2,800 |
| 2024-09-10 | 4.200 | 4.200 | 3.930 | 4.000 | 4.000 | 100,825 |
| 2024-09-09 | 4.000 | 4.060 | 4.000 | 4.000 | 4.000 | 5,697 |
| 2024-09-06 | 4.010 | 4.010 | 4.000 | 4.000 | 4.000 | 5,723 |
| 2024-09-05 | 4.000 | 4.090 | 4.000 | 4.000 | 4.000 | 5,050 |
| 2024-09-04 | 4.050 | 4.050 | 3.900 | 4.010 | 4.010 | 10,750 |
| 2024-09-03 | 4.050 | 4.050 | 3.980 | 4.030 | 4.030 | 731 |
| 2024-09-02 | 4.100 | 4.100 | 4.050 | 4.050 | 4.050 | 699 |
| 2024-08-30 | 4.100 | 4.100 | 4.090 | 4.100 | 4.100 | 14,808 |
| 2024-08-29 | 4.090 | 4.100 | 4.080 | 4.090 | 4.090 | 5,561 |
| 2024-08-28 | 4.100 | 4.100 | 4.020 | 4.020 | 4.020 | 12,619 |
| 2024-08-27 | 4.180 | 4.180 | 4.100 | 4.100 | 4.100 | 14,956 |
| 2024-08-26 | 4.320 | 4.410 | 4.080 | 4.180 | 4.180 | 36,948 |
| 2024-08-23 | 4.100 | 4.320 | 4.080 | 4.320 | 4.320 | 470,174 |
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.