Stockholm - Delayed Quote SEK
eEducation Albert AB (publ) (ALBERT.ST)
3.4100
+0.1900
+(5.90%)
At close: May 30 at 4:17:42 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 3.2400 | 3.4100 | 3.2400 | 3.4100 | 3.4100 | 11,501 |
| May 28, 2025 | 3.3500 | 3.4200 | 3.2200 | 3.2200 | 3.2200 | 15,183 |
| May 27, 2025 | 3.4600 | 3.6100 | 3.2800 | 3.4700 | 3.4700 | 1,733 |
| May 26, 2025 | 3.5200 | 3.5200 | 3.2800 | 3.3800 | 3.3800 | 21,994 |
| May 23, 2025 | 3.6200 | 3.6200 | 3.4400 | 3.5500 | 3.5500 | 16,424 |
| May 22, 2025 | 3.4900 | 3.4900 | 3.3900 | 3.3900 | 3.3900 | 11,144 |
| May 21, 2025 | 3.2900 | 3.3400 | 3.2900 | 3.2900 | 3.2900 | 2,646 |
| May 20, 2025 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3,873 |
| May 19, 2025 | 3.2200 | 3.2200 | 3.1400 | 3.1700 | 3.1700 | 10,658 |
| May 16, 2025 | 3.1700 | 3.6200 | 3.1400 | 3.3700 | 3.3700 | 68,670 |
| May 15, 2025 | 3.1600 | 3.6200 | 3.0500 | 3.3400 | 3.3400 | 47,505 |
| May 14, 2025 | 3.2000 | 3.5100 | 3.1000 | 3.1000 | 3.1000 | 4,697 |
| May 13, 2025 | 3.2000 | 3.4900 | 3.0200 | 3.2100 | 3.2100 | 64,874 |
| May 12, 2025 | 3.2900 | 3.4300 | 3.1400 | 3.2000 | 3.2000 | 16,794 |
| May 9, 2025 | 3.4000 | 3.4000 | 3.2500 | 3.3600 | 3.3600 | 24,703 |
| May 8, 2025 | 3.3800 | 3.3900 | 3.3800 | 3.3900 | 3.3900 | 8 |
| May 7, 2025 | 3.4600 | 3.4600 | 3.3500 | 3.3500 | 3.3500 | 402 |
| May 6, 2025 | 3.4200 | 3.4400 | 3.3800 | 3.4400 | 3.4400 | 101 |
| May 5, 2025 | 3.3500 | 3.4900 | 3.3500 | 3.4200 | 3.4200 | 5,155 |
| May 2, 2025 | 3.4300 | 3.4300 | 3.3500 | 3.3500 | 3.3500 | 2,076 |
| Apr 30, 2025 | 3.4600 | 3.4600 | 3.4300 | 3.4300 | 3.4300 | 11,586 |
| Apr 29, 2025 | 3.9500 | 3.9500 | 3.4000 | 3.5000 | 3.5000 | 35,642 |
| Apr 28, 2025 | 3.2000 | 3.9600 | 3.1600 | 3.9600 | 3.9600 | 35,396 |
| Apr 25, 2025 | 3.0500 | 3.0500 | 3.0000 | 3.0400 | 3.0400 | 1,837 |
| Apr 24, 2025 | 3.1100 | 3.1500 | 2.9300 | 3.0900 | 3.0900 | 16,907 |
| Apr 23, 2025 | 3.3400 | 3.3400 | 3.2100 | 3.3000 | 3.3000 | 3,129 |
| Apr 22, 2025 | 3.5400 | 3.5500 | 3.2700 | 3.2700 | 3.2700 | 11,620 |
| Apr 17, 2025 | 3.4100 | 3.5000 | 3.3800 | 3.5000 | 3.5000 | 4,123 |
| Apr 16, 2025 | 3.2100 | 3.3200 | 3.2100 | 3.3200 | 3.3200 | 11,943 |
| Apr 15, 2025 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 590 |
| Apr 14, 2025 | 3.1600 | 3.2500 | 3.1600 | 3.1600 | 3.1600 | 4,088 |
| Apr 11, 2025 | 3.0600 | 3.2100 | 3.0600 | 3.2100 | 3.2100 | 1,640 |
| Apr 10, 2025 | 3.2500 | 3.2500 | 3.0100 | 3.1100 | 3.1100 | 10,896 |
| Apr 9, 2025 | 3.0600 | 3.0900 | 3.0000 | 3.0900 | 3.0900 | 16,240 |
| Apr 8, 2025 | 3.0800 | 3.0900 | 3.0600 | 3.0900 | 3.0900 | 12,518 |
| Apr 7, 2025 | 2.8000 | 3.0500 | 2.7500 | 3.0000 | 3.0000 | 31,803 |
| Apr 4, 2025 | 2.9400 | 2.9400 | 2.7500 | 2.9200 | 2.9200 | 44,887 |
| Apr 3, 2025 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Apr 2, 2025 | 3.0600 | 3.1000 | 3.0100 | 3.1000 | 3.1000 | 286 |
| Apr 1, 2025 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 150 |
| Mar 31, 2025 | 2.7400 | 3.1300 | 2.7300 | 3.1300 | 3.1300 | 44,542 |
| Mar 28, 2025 | 2.8200 | 2.9400 | 2.8200 | 2.9400 | 2.9400 | 741 |
| Mar 27, 2025 | 3.1300 | 3.1300 | 2.9200 | 2.9200 | 2.9200 | 3,101 |
| Mar 26, 2025 | 2.9100 | 3.1800 | 2.9100 | 3.0700 | 3.0700 | 8,890 |
| Mar 25, 2025 | 2.9700 | 2.9900 | 2.9700 | 2.9900 | 2.9900 | 5,966 |
| Mar 24, 2025 | 3.0600 | 3.0600 | 2.9700 | 2.9700 | 2.9700 | 4,984 |
| Mar 21, 2025 | 2.8800 | 3.2000 | 2.8700 | 3.0100 | 3.0100 | 21,591 |
| Mar 20, 2025 | 2.7300 | 3.2400 | 2.7300 | 3.0100 | 3.0100 | 28,336 |
| Mar 19, 2025 | 2.8000 | 2.8000 | 2.5800 | 2.7000 | 2.7000 | 74,010 |
| Mar 18, 2025 | 2.9000 | 2.9800 | 2.7300 | 2.8200 | 2.8200 | 42,854 |
| Mar 17, 2025 | 2.8100 | 3.0100 | 2.8100 | 2.8900 | 2.8900 | 28,670 |
| Mar 14, 2025 | 2.7300 | 2.9000 | 2.7300 | 2.8200 | 2.8200 | 30,655 |
| Mar 13, 2025 | 2.6000 | 2.9900 | 2.5200 | 2.8000 | 2.8000 | 80,664 |
| Mar 12, 2025 | 2.7000 | 2.7400 | 2.4800 | 2.7200 | 2.7200 | 37,606 |
| Mar 11, 2025 | 2.2800 | 3.0000 | 2.2500 | 2.5000 | 2.5000 | 329,004 |
| Mar 10, 2025 | 2.3600 | 2.3900 | 2.3000 | 2.3500 | 2.3500 | 159,917 |
| Mar 7, 2025 | 2.4400 | 2.4400 | 2.2500 | 2.4000 | 2.4000 | 288,189 |
| Mar 6, 2025 | 2.3000 | 2.5100 | 2.2300 | 2.5000 | 2.5000 | 287,187 |
| Mar 5, 2025 | 2.3100 | 2.4000 | 2.2400 | 2.3000 | 2.3000 | 194,565 |
| Mar 4, 2025 | 2.5800 | 2.5800 | 2.2900 | 2.2900 | 2.2900 | 159,889 |
| Mar 3, 2025 | 2.5800 | 2.6500 | 2.5400 | 2.6500 | 2.6500 | 29,994 |
| Feb 28, 2025 | 2.8900 | 2.8900 | 2.3800 | 2.5000 | 2.5000 | 406,852 |
| Feb 27, 2025 | 2.9800 | 2.9800 | 2.8700 | 2.9800 | 2.9800 | 3,528 |
| Feb 26, 2025 | 3.1300 | 3.1300 | 2.6700 | 2.9800 | 2.9800 | 24,090 |
| Feb 25, 2025 | 3.2500 | 3.2500 | 3.0900 | 3.1300 | 3.1300 | 342 |
| Feb 24, 2025 | 3.1300 | 3.1600 | 3.0200 | 3.1100 | 3.1100 | 561 |
| Feb 21, 2025 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| Feb 20, 2025 | 3.0600 | 3.0700 | 3.0000 | 3.0700 | 3.0700 | 317 |
| Feb 19, 2025 | 3.0100 | 3.0200 | 3.0100 | 3.0200 | 3.0200 | 1,050 |
| Feb 18, 2025 | 3.0000 | 3.0000 | 2.9900 | 3.0000 | 3.0000 | 4,753 |
| Feb 17, 2025 | 3.1000 | 3.1000 | 3.0000 | 3.1000 | 3.1000 | 16,180 |
| Feb 14, 2025 | 2.9400 | 2.9400 | 2.8700 | 2.9400 | 2.9400 | 3,610 |
| Feb 13, 2025 | 2.8700 | 2.9700 | 2.8700 | 2.9400 | 2.9400 | 9,814 |
| Feb 12, 2025 | 2.9200 | 2.9200 | 2.8700 | 2.8700 | 2.8700 | 5,555 |
| Feb 11, 2025 | 2.8700 | 2.9700 | 2.8700 | 2.9700 | 2.9700 | 304 |
| Feb 10, 2025 | 2.9600 | 2.9700 | 2.9200 | 2.9200 | 2.9200 | 11,602 |
| Feb 7, 2025 | 2.9500 | 2.9900 | 2.8600 | 2.9700 | 2.9700 | 16,111 |
| Feb 6, 2025 | 2.9500 | 3.0400 | 2.9500 | 2.9500 | 2.9500 | 130 |
| Feb 5, 2025 | 3.0200 | 3.0200 | 2.9500 | 2.9800 | 2.9800 | 1,182 |
| Feb 4, 2025 | 3.0300 | 3.1400 | 3.0300 | 3.0400 | 3.0400 | 551 |
| Feb 3, 2025 | 3.0000 | 3.0900 | 2.9200 | 3.0900 | 3.0900 | 9,922 |
| Jan 31, 2025 | 2.9900 | 3.0400 | 2.9900 | 3.0400 | 3.0400 | 262 |
| Jan 30, 2025 | 3.0000 | 3.0000 | 2.9500 | 2.9900 | 2.9900 | 306 |
| Jan 29, 2025 | 2.9900 | 2.9900 | 2.8600 | 2.9500 | 2.9500 | 19,838 |
| Jan 28, 2025 | 2.9300 | 3.0500 | 2.9300 | 2.9900 | 2.9900 | 14,357 |
| Jan 27, 2025 | 3.0500 | 3.0500 | 2.9500 | 2.9800 | 2.9800 | 14,115 |
| Jan 24, 2025 | 3.1200 | 3.3000 | 3.1200 | 3.1300 | 3.1300 | 7,613 |
| Jan 23, 2025 | 3.0000 | 3.2100 | 3.0000 | 3.2100 | 3.2100 | 8,636 |
| Jan 22, 2025 | 3.0600 | 3.0600 | 3.0000 | 3.0000 | 3.0000 | 1,579 |
| Jan 21, 2025 | 3.0000 | 3.1300 | 3.0000 | 3.0600 | 3.0600 | 713 |
| Jan 20, 2025 | 2.8100 | 2.9600 | 2.8100 | 2.9600 | 2.9600 | 23,677 |
| Jan 17, 2025 | 2.7300 | 2.8300 | 2.7200 | 2.8100 | 2.8100 | 64,470 |
| Jan 16, 2025 | 2.7100 | 2.7800 | 2.7100 | 2.7800 | 2.7800 | 13,204 |
| Jan 15, 2025 | 2.7600 | 2.9000 | 2.7600 | 2.8300 | 2.8300 | 16,327 |
| Jan 14, 2025 | 2.7300 | 2.7900 | 2.7300 | 2.7300 | 2.7300 | 1,346 |
| Jan 13, 2025 | 2.6000 | 2.8700 | 2.6000 | 2.8600 | 2.8600 | 29,970 |
| Jan 10, 2025 | 2.7800 | 2.9000 | 2.6400 | 2.9000 | 2.9000 | 66,860 |
| Jan 9, 2025 | 2.8300 | 2.8300 | 2.7900 | 2.7900 | 2.7900 | 861 |
| Jan 8, 2025 | 2.7900 | 2.8300 | 2.7900 | 2.8300 | 2.8300 | 11,132 |
| Jan 7, 2025 | 2.7100 | 2.8200 | 2.7100 | 2.8100 | 2.8100 | 19,803 |
| Jan 3, 2025 | 2.9300 | 2.9300 | 2.6400 | 2.7700 | 2.7700 | 28,333 |
| Jan 2, 2025 | 2.6900 | 2.7300 | 2.5800 | 2.6700 | 2.6700 | 25,255 |
| Dec 30, 2024 | 2.6700 | 2.7600 | 2.6700 | 2.7400 | 2.7400 | 13,389 |
| Dec 27, 2024 | 2.7400 | 2.7600 | 2.6600 | 2.7400 | 2.7400 | 20,779 |
| Dec 23, 2024 | 2.8500 | 2.8500 | 2.7200 | 2.7400 | 2.7400 | 42,350 |
| Dec 20, 2024 | 2.9200 | 2.9800 | 2.7800 | 2.8800 | 2.8800 | 18,181 |
| Dec 19, 2024 | 2.9500 | 2.9800 | 2.6000 | 2.9200 | 2.9200 | 34,471 |
| Dec 18, 2024 | 3.1300 | 3.1300 | 2.6800 | 2.9900 | 2.9900 | 75,782 |
| Dec 17, 2024 | 3.1500 | 3.1900 | 3.1400 | 3.1400 | 3.1400 | 7,362 |
| Dec 16, 2024 | 3.3000 | 3.3000 | 3.1300 | 3.1500 | 3.1500 | 45,007 |
| Dec 13, 2024 | 3.3800 | 3.3800 | 3.2700 | 3.3300 | 3.3300 | 4,177 |
| Dec 12, 2024 | 3.3600 | 3.4000 | 3.3500 | 3.3800 | 3.3800 | 2,150 |
| Dec 11, 2024 | 3.3900 | 3.4100 | 3.3900 | 3.4000 | 3.4000 | 14,420 |
| Dec 10, 2024 | 3.4100 | 3.4500 | 3.4100 | 3.4100 | 3.4100 | 10,661 |
| Dec 9, 2024 | 3.4700 | 3.5100 | 3.4300 | 3.4400 | 3.4400 | 48,474 |
| Dec 6, 2024 | 3.6000 | 3.6200 | 3.5300 | 3.5400 | 3.5400 | 1,320 |
| Dec 5, 2024 | 3.5900 | 3.6000 | 3.4600 | 3.6000 | 3.6000 | 7,540 |
| Dec 4, 2024 | 3.5400 | 3.8500 | 3.5400 | 3.6100 | 3.6100 | 18,472 |
| Dec 3, 2024 | 3.5700 | 3.5800 | 3.5700 | 3.5800 | 3.5800 | 266 |
| Dec 2, 2024 | 3.5900 | 3.6700 | 3.5700 | 3.5700 | 3.5700 | 10,070 |
| Nov 29, 2024 | 3.5000 | 3.5900 | 3.5000 | 3.5900 | 3.5900 | 1,025 |
| Nov 28, 2024 | 3.5000 | 3.8300 | 3.5000 | 3.5500 | 3.5500 | 13,561 |
| Nov 27, 2024 | 3.6100 | 3.6100 | 3.4600 | 3.5500 | 3.5500 | 25,707 |
| Nov 26, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 263 |
| Nov 25, 2024 | 3.6000 | 3.7500 | 3.5800 | 3.6900 | 3.6900 | 9,246 |
| Nov 22, 2024 | 3.6000 | 3.7000 | 3.5000 | 3.7000 | 3.7000 | 27,749 |
| Nov 21, 2024 | 3.7000 | 3.7000 | 3.6600 | 3.7000 | 3.7000 | 101,874 |
| Nov 20, 2024 | 3.6700 | 3.7000 | 3.6600 | 3.6600 | 3.6600 | 1,222 |
| Nov 19, 2024 | 3.7500 | 3.7500 | 3.7000 | 3.7500 | 3.7500 | 3,183 |
| Nov 18, 2024 | 3.9500 | 3.9500 | 3.7400 | 3.7400 | 3.7400 | 33,088 |
| Nov 15, 2024 | 3.6600 | 3.7000 | 3.6600 | 3.7000 | 3.7000 | 805 |
| Nov 14, 2024 | 3.6600 | 3.8000 | 3.6600 | 3.7000 | 3.7000 | 7,545 |
| Nov 13, 2024 | 3.8000 | 3.8700 | 3.7000 | 3.7000 | 3.7000 | 4,837 |
| Nov 12, 2024 | 3.6400 | 3.9200 | 3.6400 | 3.8500 | 3.8500 | 14,897 |
| Nov 11, 2024 | 3.6900 | 3.7500 | 3.6800 | 3.6800 | 3.6800 | 8,818 |
| Nov 8, 2024 | 3.6600 | 3.7300 | 3.6600 | 3.7300 | 3.7300 | 2,373 |
| Nov 7, 2024 | 3.6800 | 3.7100 | 3.6500 | 3.6600 | 3.6600 | 2,879 |
| Nov 6, 2024 | 3.6300 | 3.7000 | 3.6300 | 3.6800 | 3.6800 | 2,261 |
| Nov 5, 2024 | 3.7500 | 3.7700 | 3.6800 | 3.6800 | 3.6800 | 7,937 |
| Nov 4, 2024 | 3.7800 | 3.7800 | 3.6600 | 3.6600 | 3.6600 | 338 |
| Nov 1, 2024 | 3.6500 | 3.7500 | 3.6500 | 3.7500 | 3.7500 | 369 |
| Oct 31, 2024 | 3.7300 | 3.7800 | 3.7300 | 3.7300 | 3.7300 | 183 |
| Oct 30, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 99 |
| Oct 29, 2024 | 3.7500 | 3.7500 | 3.7100 | 3.7500 | 3.7500 | 125 |
| Oct 28, 2024 | 3.9600 | 3.9600 | 3.7500 | 3.8000 | 3.8000 | 8,429 |
| Oct 25, 2024 | 3.7300 | 3.9300 | 3.7300 | 3.7400 | 3.7400 | 1,628 |
| Oct 24, 2024 | 3.7600 | 3.7600 | 3.5500 | 3.7300 | 3.7300 | 34,078 |
| Oct 23, 2024 | 3.7000 | 3.7200 | 3.6600 | 3.7200 | 3.7200 | 13,281 |
| Oct 22, 2024 | 3.8400 | 3.8400 | 3.7600 | 3.7600 | 3.7600 | 593 |
| Oct 21, 2024 | 3.7100 | 3.8400 | 3.7100 | 3.8400 | 3.8400 | 2,700 |
| Oct 18, 2024 | 3.8200 | 3.8200 | 3.7200 | 3.7200 | 3.7200 | 93 |
| Oct 17, 2024 | 3.8200 | 3.8200 | 3.7700 | 3.7700 | 3.7700 | 70 |
| Oct 16, 2024 | 3.7200 | 3.8300 | 3.7200 | 3.8100 | 3.8100 | 1,428 |
| Oct 15, 2024 | 3.9000 | 3.9000 | 3.7800 | 3.7800 | 3.7800 | 8,501 |
| Oct 14, 2024 | 3.8000 | 3.9400 | 3.8000 | 3.8000 | 3.8000 | 5,982 |
| Oct 11, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 751 |
| Oct 10, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 231 |
| Oct 9, 2024 | 3.7800 | 3.8000 | 3.6700 | 3.8000 | 3.8000 | 4,869 |
| Oct 8, 2024 | 3.7900 | 3.8000 | 3.5800 | 3.8000 | 3.8000 | 14,308 |
| Oct 7, 2024 | 3.8000 | 3.8400 | 3.7400 | 3.7400 | 3.7400 | 7,561 |
| Oct 4, 2024 | 3.8300 | 3.8300 | 3.7300 | 3.8000 | 3.8000 | 12,123 |
| Oct 3, 2024 | 3.7300 | 3.8200 | 3.7300 | 3.8200 | 3.8200 | 10,554 |
| Oct 2, 2024 | 3.8700 | 3.9100 | 3.8000 | 3.8000 | 3.8000 | 13,552 |
| Oct 1, 2024 | 3.7500 | 3.9200 | 3.7500 | 3.8300 | 3.8300 | 2,945 |
| Sep 30, 2024 | 3.7100 | 3.7500 | 3.7100 | 3.7500 | 3.7500 | 2,651 |
| Sep 27, 2024 | 3.7400 | 3.7600 | 3.6300 | 3.7500 | 3.7500 | 18,164 |
| Sep 26, 2024 | 3.9900 | 3.9900 | 3.6400 | 3.7000 | 3.7000 | 141,009 |
| Sep 25, 2024 | 4.1100 | 4.1100 | 3.9700 | 3.9900 | 3.9900 | 11,377 |
| Sep 24, 2024 | 4.0600 | 4.0700 | 4.0600 | 4.0700 | 4.0700 | 1,500 |
| Sep 23, 2024 | 3.8700 | 4.0200 | 3.8700 | 4.0200 | 4.0200 | 6,692 |
| Sep 20, 2024 | 3.8700 | 3.9800 | 3.8700 | 3.8700 | 3.8700 | 12 |
| Sep 19, 2024 | 3.9400 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | 10,551 |
| Sep 18, 2024 | 3.9900 | 3.9900 | 3.9300 | 3.9300 | 3.9300 | 772 |
| Sep 17, 2024 | 4.0000 | 4.0000 | 3.9300 | 3.9900 | 3.9900 | 1,742 |
| Sep 16, 2024 | 3.9500 | 4.0300 | 3.9500 | 3.9500 | 3.9500 | 165 |
| Sep 13, 2024 | 3.9300 | 4.0100 | 3.9200 | 3.9500 | 3.9500 | 40,181 |
| Sep 12, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 50 |
| Sep 11, 2024 | 3.9700 | 3.9900 | 3.9700 | 3.9900 | 3.9900 | 2,800 |
| Sep 10, 2024 | 4.2000 | 4.2000 | 3.9300 | 4.0000 | 4.0000 | 100,825 |
| Sep 9, 2024 | 4.0000 | 4.0600 | 4.0000 | 4.0000 | 4.0000 | 5,697 |
| Sep 6, 2024 | 4.0100 | 4.0100 | 4.0000 | 4.0000 | 4.0000 | 5,723 |
| Sep 5, 2024 | 4.0000 | 4.0900 | 4.0000 | 4.0000 | 4.0000 | 5,050 |
| Sep 4, 2024 | 4.0500 | 4.0500 | 3.9000 | 4.0100 | 4.0100 | 10,750 |
| Sep 3, 2024 | 4.0500 | 4.0500 | 3.9800 | 4.0300 | 4.0300 | 731 |
| Sep 2, 2024 | 4.1000 | 4.1000 | 4.0500 | 4.0500 | 4.0500 | 699 |
| Aug 30, 2024 | 4.1000 | 4.1000 | 4.0900 | 4.1000 | 4.1000 | 14,808 |
| Aug 29, 2024 | 4.0900 | 4.1000 | 4.0800 | 4.0900 | 4.0900 | 5,561 |
| Aug 28, 2024 | 4.1000 | 4.1000 | 4.0200 | 4.0200 | 4.0200 | 12,619 |
| Aug 27, 2024 | 4.1800 | 4.1800 | 4.1000 | 4.1000 | 4.1000 | 14,956 |
| Aug 26, 2024 | 4.3200 | 4.4100 | 4.0800 | 4.1800 | 4.1800 | 36,948 |
| Aug 23, 2024 | 4.1000 | 4.3200 | 4.0800 | 4.3200 | 4.3200 | 470,174 |
| Aug 22, 2024 | 4.1800 | 4.3500 | 4.0000 | 4.0600 | 4.0600 | 121,598 |
| Aug 21, 2024 | 3.9900 | 3.9900 | 3.6800 | 3.7600 | 3.7600 | 33,588 |
| Aug 20, 2024 | 4.7600 | 4.7600 | 3.9600 | 3.9600 | 3.9600 | 14,023 |
| Aug 19, 2024 | 4.0100 | 4.2100 | 4.0100 | 4.2100 | 4.2100 | 2,401 |
| Aug 16, 2024 | 4.1500 | 4.1500 | 3.9000 | 4.0100 | 4.0100 | 3,851 |
| Aug 15, 2024 | 4.0300 | 4.1500 | 4.0300 | 4.1500 | 4.1500 | 3,001 |
| Aug 14, 2024 | 3.8500 | 4.0200 | 3.8500 | 4.0200 | 4.0200 | 7,836 |
| Aug 13, 2024 | 3.9300 | 3.9300 | 3.8400 | 3.9200 | 3.9200 | 8,443 |
| Aug 12, 2024 | 3.8400 | 3.9600 | 3.7800 | 3.8300 | 3.8300 | 2,688 |
| Aug 9, 2024 | 3.8400 | 3.9700 | 3.8400 | 3.8400 | 3.8400 | 734 |
| Aug 8, 2024 | 3.8600 | 3.9100 | 3.8600 | 3.9100 | 3.9100 | 3,219 |
| Aug 7, 2024 | 3.8900 | 4.0000 | 3.8900 | 4.0000 | 4.0000 | 5,791 |
| Aug 6, 2024 | 3.6800 | 3.8000 | 3.6500 | 3.8000 | 3.8000 | 6,301 |
| Aug 5, 2024 | 3.6600 | 3.8000 | 3.6500 | 3.6800 | 3.6800 | 1,316 |
| Aug 2, 2024 | 3.8200 | 3.8300 | 3.8200 | 3.8200 | 3.8200 | 1,194 |
| Aug 1, 2024 | 3.9200 | 3.9600 | 3.8600 | 3.8600 | 3.8600 | 2,710 |
| Jul 31, 2024 | 3.7500 | 3.9100 | 3.7500 | 3.9100 | 3.9100 | 4,258 |
| Jul 30, 2024 | 3.9600 | 3.9600 | 3.8300 | 3.8300 | 3.8300 | 353 |
| Jul 29, 2024 | 3.8800 | 3.8900 | 3.8800 | 3.8900 | 3.8900 | 2,550 |
| Jul 26, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 6 |
| Jul 25, 2024 | 3.9500 | 3.9900 | 3.9200 | 3.9900 | 3.9900 | 4,430 |
| Jul 24, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 106 |
| Jul 23, 2024 | 4.0500 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 1,303 |
| Jul 22, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 2,444 |
| Jul 19, 2024 | 4.0500 | 4.0900 | 4.0100 | 4.0900 | 4.0900 | 503 |
| Jul 18, 2024 | 3.9000 | 4.0500 | 3.9000 | 4.0500 | 4.0500 | 2,275 |
| Jul 17, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 25 |
| Jul 16, 2024 | 4.1200 | 4.2400 | 4.1200 | 4.1300 | 4.1300 | 157 |
| Jul 15, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 994 |
| Jul 12, 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 2,045 |
| Jul 11, 2024 | 4.2000 | 4.2900 | 4.1800 | 4.2900 | 4.2900 | 297 |
| Jul 10, 2024 | 4.0300 | 4.2000 | 4.0300 | 4.1800 | 4.1800 | 9,727 |
| Jul 9, 2024 | 3.9300 | 4.4600 | 3.9300 | 4.0500 | 4.0500 | 47,099 |
| Jul 8, 2024 | 3.6600 | 3.8300 | 3.6600 | 3.8200 | 3.8200 | 1,384 |
| Jul 5, 2024 | 3.6700 | 3.7600 | 3.6700 | 3.7600 | 3.7600 | 825 |
| Jul 4, 2024 | 3.6800 | 3.7800 | 3.6800 | 3.7800 | 3.7800 | 8,502 |
| Jul 3, 2024 | 3.7000 | 3.8200 | 3.6900 | 3.6900 | 3.6900 | 1,811 |
| Jul 2, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 30 |
| Jul 1, 2024 | 3.7100 | 3.7100 | 3.7000 | 3.7000 | 3.7000 | 692 |
| Jun 28, 2024 | 3.7000 | 3.8200 | 3.6900 | 3.8200 | 3.8200 | 1,587 |
| Jun 27, 2024 | 3.8300 | 3.8300 | 3.7000 | 3.7800 | 3.7800 | 7,514 |
| Jun 26, 2024 | 3.8500 | 3.9700 | 3.8500 | 3.8500 | 3.8500 | 15,377 |
| Jun 25, 2024 | 3.8900 | 3.9200 | 3.8500 | 3.8500 | 3.8500 | 11,696 |
| Jun 24, 2024 | 3.7200 | 4.0300 | 3.7200 | 3.8500 | 3.8500 | 35,423 |
| Jun 20, 2024 | 3.8400 | 3.9000 | 3.7700 | 3.8100 | 3.8100 | 3,985 |
| Jun 19, 2024 | 3.8900 | 3.9300 | 3.8000 | 3.8400 | 3.8400 | 10,531 |
| Jun 18, 2024 | 3.9700 | 3.9800 | 3.9000 | 3.9000 | 3.9000 | 9,623 |
| Jun 17, 2024 | 3.9500 | 4.0600 | 3.9300 | 3.9300 | 3.9300 | 15,322 |
| Jun 14, 2024 | 3.8600 | 4.0000 | 3.8600 | 3.9500 | 3.9500 | 14,148 |
| Jun 13, 2024 | 3.9500 | 4.0500 | 3.9300 | 3.9300 | 3.9300 | 4,340 |
| Jun 12, 2024 | 4.0000 | 4.0500 | 3.9500 | 3.9500 | 3.9500 | 13,788 |
| Jun 11, 2024 | 3.9900 | 4.2800 | 3.8500 | 3.9100 | 3.9100 | 7,759 |
| Jun 10, 2024 | 4.0000 | 4.0000 | 3.8800 | 3.9000 | 3.9000 | 3,520 |
| Jun 7, 2024 | 3.8400 | 4.0000 | 3.8000 | 4.0000 | 4.0000 | 5,282 |
| Jun 5, 2024 | 3.6400 | 3.8500 | 3.6400 | 3.7600 | 3.7600 | 6,183 |
| Jun 4, 2024 | 3.6500 | 3.7700 | 3.6500 | 3.7500 | 3.7500 | 24,953 |
| Jun 3, 2024 | 3.8400 | 3.8400 | 3.7200 | 3.7200 | 3.7200 | 332 |
| May 31, 2024 | 3.8700 | 3.9000 | 3.7000 | 3.7000 | 3.7000 | 9,481 |
| May 30, 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 170 |
Related Tickers
7T8.F Asseco South Eastern Europe S.A.
16.44
-1.44%
9C8.F Better Collective A/S
11.30
+0.18%
4S0.F ServiceNow, Inc.
891.80
+0.01%
LTX.F Lime Technologies AB (publ)
36.55
+0.14%
9QQ.MU Asseco Business Solutions SA
20.70
0.00%
PJ4A.SG Park City Group Inc
19.30
+1.05%
AUD.MU Autodesk Inc
261.75
-2.00%
KNOSl.XC
SPA.L 1Spatial Plc
50.20
-1.57%
BUSER.ST Bambuser AB (publ)
0.4700
+3.30%