eEducation Albert AB (publ) (STO:ALBERT)
Sweden · Delayed Price · Currency is SEK 4.310
+0.030 (0.70%)
Mar 20, 2026, 1:11 PM CET
eEducation Albert AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 4.25 | 4.28 | 4.21 | 4.28 | - | -2.28% | 2,046 |
| Mar 18, 2026 | 4.26 | 4.38 | 4.22 | 4.38 | 4.38 | 4.78% | 8,790 |
| Mar 17, 2026 | 4.40 | 4.40 | 4.18 | 4.18 | 4.18 | -5.00% | 1,810 |
| Mar 16, 2026 | 4.25 | 4.40 | 4.25 | 4.40 | 4.40 | 1.15% | 1,555 |
| Mar 13, 2026 | 4.46 | 4.46 | 4.30 | 4.35 | 4.35 | - | 7,291 |
| Mar 12, 2026 | 4.29 | 4.36 | 4.06 | 4.35 | 4.35 | - | 84,069 |
| Mar 11, 2026 | 4.25 | 4.36 | 4.24 | 4.35 | 4.35 | -1.14% | 46,000 |
| Mar 10, 2026 | 4.26 | 4.40 | 4.25 | 4.40 | 4.40 | -0.45% | 13,482 |
| Mar 9, 2026 | 4.35 | 4.42 | 4.25 | 4.42 | 4.42 | -0.45% | 15,774 |
| Mar 6, 2026 | 4.36 | 4.44 | 4.36 | 4.44 | 4.44 | -3.48% | 1,210 |
| Mar 5, 2026 | 4.42 | 4.60 | 4.36 | 4.60 | 4.60 | 3.60% | 1,793 |
| Mar 4, 2026 | 4.26 | 4.44 | 4.26 | 4.44 | 4.44 | -1.55% | 9,011 |
| Mar 3, 2026 | 4.16 | 4.60 | 4.16 | 4.51 | 4.51 | 1.12% | 10,966 |
| Mar 2, 2026 | 4.70 | 4.70 | 4.27 | 4.46 | 4.46 | -0.22% | 15,892 |
| Feb 27, 2026 | 4.41 | 4.70 | 4.41 | 4.47 | 4.47 | 1.36% | 22,444 |
| Feb 26, 2026 | 4.25 | 4.53 | 4.12 | 4.41 | 4.41 | 3.28% | 62,472 |
| Feb 25, 2026 | 4.44 | 4.44 | 4.20 | 4.27 | 4.27 | -2.95% | 34,573 |
| Feb 24, 2026 | 5.00 | 5.28 | 4.23 | 4.40 | 4.40 | -14.06% | 135,483 |
| Feb 23, 2026 | 5.42 | 5.86 | 5.00 | 5.12 | 5.12 | -5.19% | 95,350 |
| Feb 20, 2026 | 5.34 | 5.40 | 5.34 | 5.40 | 5.40 | 0.75% | 3,822 |
| Feb 19, 2026 | 5.24 | 5.36 | 5.24 | 5.36 | 5.36 | 1.90% | 15,176 |
| Feb 18, 2026 | 5.32 | 5.50 | 5.20 | 5.26 | 5.26 | -2.23% | 7,859 |
| Feb 17, 2026 | 5.42 | 5.52 | 5.38 | 5.38 | 5.38 | -2.54% | 5,552 |
| Feb 16, 2026 | 5.46 | 5.52 | 5.42 | 5.52 | 5.52 | 0.73% | 47,823 |
| Feb 13, 2026 | 5.74 | 5.74 | 5.44 | 5.48 | 5.48 | -4.53% | 20,510 |
| Feb 12, 2026 | 5.78 | 5.90 | 5.60 | 5.74 | 5.74 | -0.69% | 25,673 |
| Feb 11, 2026 | 5.56 | 5.94 | 5.50 | 5.78 | 5.78 | 3.96% | 27,985 |
| Feb 10, 2026 | 5.88 | 5.88 | 5.56 | 5.56 | 5.56 | -1.77% | 11,229 |
| Feb 9, 2026 | 5.98 | 5.98 | 5.54 | 5.66 | 5.66 | 2.54% | 17,762 |
| Feb 6, 2026 | 5.58 | 5.58 | 5.38 | 5.52 | 5.52 | 5.75% | 12,925 |
| Feb 5, 2026 | 5.36 | 5.40 | 5.20 | 5.22 | 5.22 | -2.25% | 22,375 |
| Feb 4, 2026 | 5.54 | 5.54 | 5.30 | 5.34 | 5.34 | -1.84% | 3,095 |
| Feb 3, 2026 | 5.52 | 5.56 | 5.42 | 5.44 | 5.44 | -2.51% | 10,320 |
| Feb 2, 2026 | 5.76 | 5.76 | 5.48 | 5.58 | 5.58 | -3.46% | 23,502 |
| Jan 30, 2026 | 5.24 | 5.78 | 5.22 | 5.78 | 5.78 | 10.31% | 109,071 |
| Jan 29, 2026 | 5.36 | 5.42 | 5.02 | 5.24 | 5.24 | 0.38% | 29,764 |
| Jan 28, 2026 | 5.24 | 5.26 | 5.18 | 5.22 | 5.22 | -4.04% | 6,815 |
| Jan 27, 2026 | 5.28 | 5.44 | 5.14 | 5.44 | 5.44 | -0.37% | 23,079 |
| Jan 26, 2026 | 5.20 | 5.74 | 5.20 | 5.46 | 5.46 | 1.87% | 25,571 |
| Jan 23, 2026 | 5.34 | 5.36 | 5.20 | 5.36 | 5.36 | 0.75% | 7,622 |
| Jan 22, 2026 | 4.97 | 5.32 | 4.97 | 5.32 | 5.32 | 2.70% | 4,536 |
| Jan 21, 2026 | 5.10 | 5.18 | 5.04 | 5.18 | 5.18 | 1.57% | 67,799 |
| Jan 20, 2026 | 5.32 | 5.32 | 5.10 | 5.10 | 5.10 | -4.14% | 24,517 |
| Jan 19, 2026 | 5.30 | 5.32 | 5.10 | 5.32 | 5.32 | -1.12% | 10,600 |
| Jan 16, 2026 | 5.32 | 5.50 | 5.20 | 5.38 | 5.38 | 3.46% | 22,231 |
| Jan 15, 2026 | 5.30 | 5.30 | 5.18 | 5.20 | 5.20 | 0.39% | 13,001 |
| Jan 14, 2026 | 5.34 | 5.34 | 4.75 | 5.18 | 5.18 | -3.00% | 24,756 |
| Jan 13, 2026 | 5.04 | 5.52 | 5.04 | 5.34 | 5.34 | 2.30% | 18,177 |
| Jan 12, 2026 | 5.22 | 5.38 | 5.22 | 5.22 | 5.22 | - | 14,132 |
| Jan 9, 2026 | 5.32 | 5.32 | 5.04 | 5.22 | 5.22 | -4.04% | 30,449 |