eEducation Albert AB (publ) (STO:ALBERT)
Sweden · Delayed Price · Currency is SEK 5.22
-0.12 (-2.25%)
Feb 5, 2026, 4:58 PM CET
eEducation Albert AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 5.36 | 5.40 | 5.20 | 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 |
| Jan 8, 2026 | 5.68 | 5.80 | 5.36 | 5.44 | 5.44 | -0.73% | 19,821 |
| Jan 7, 2026 | 5.42 | 5.48 | 5.36 | 5.48 | 5.48 | 1.11% | 22,115 |
| Jan 5, 2026 | 5.20 | 5.46 | 5.10 | 5.42 | 5.42 | -0.73% | 29,445 |
| Jan 2, 2026 | 5.74 | 5.74 | 5.34 | 5.46 | 5.46 | -4.88% | 107,013 |
| Dec 30, 2025 | 5.90 | 5.90 | 5.44 | 5.74 | 5.74 | -2.05% | 110,379 |
| Dec 29, 2025 | 6.30 | 6.30 | 5.66 | 5.86 | 5.86 | -9.57% | 58,800 |
| Dec 23, 2025 | 6.02 | 7.94 | 5.92 | 6.48 | 6.48 | 7.64% | 120,466 |
| Dec 22, 2025 | 5.78 | 6.04 | 5.58 | 6.02 | 6.02 | 7.89% | 104,135 |
| Dec 19, 2025 | 5.50 | 5.74 | 5.38 | 5.58 | 5.58 | 5.68% | 111,635 |
| Dec 18, 2025 | 5.00 | 5.48 | 5.00 | 5.28 | 5.28 | 5.60% | 200,879 |
| Dec 17, 2025 | 4.84 | 5.00 | 4.84 | 5.00 | 5.00 | - | 2,215 |
| Dec 16, 2025 | 5.08 | 5.10 | 4.85 | 5.00 | 5.00 | -0.79% | 83,378 |
| Dec 15, 2025 | 4.80 | 5.10 | 4.72 | 5.04 | 5.04 | 3.07% | 303,565 |
| Dec 12, 2025 | 4.85 | 4.89 | 4.81 | 4.89 | 4.89 | -0.20% | 3,970 |
| Dec 11, 2025 | 4.77 | 4.95 | 4.77 | 4.90 | 4.90 | -0.81% | 10,555 |
| Dec 10, 2025 | 5.14 | 5.14 | 4.89 | 4.94 | 4.94 | -3.89% | 11,185 |
| Dec 9, 2025 | 5.14 | 5.14 | 4.80 | 5.14 | 5.14 | 2.80% | 19,846 |
| Dec 8, 2025 | 4.96 | 5.00 | 4.79 | 5.00 | 5.00 | 0.81% | 6,033 |
| Dec 5, 2025 | 4.88 | 5.06 | 4.81 | 4.96 | 4.96 | 4.42% | 24,966 |
| Dec 4, 2025 | 4.80 | 4.85 | 4.75 | 4.75 | 4.75 | -1.04% | 9,303 |
| Dec 3, 2025 | 4.87 | 4.87 | 4.70 | 4.80 | 4.80 | -1.44% | 13,816 |
| Dec 2, 2025 | 4.71 | 4.87 | 4.71 | 4.87 | 4.87 | -0.41% | 1,000 |
| Dec 1, 2025 | 4.95 | 4.95 | 4.45 | 4.89 | 4.89 | -1.21% | 22,066 |
| Nov 28, 2025 | 4.93 | 4.95 | 4.85 | 4.95 | 4.95 | 0.81% | 296 |
| Nov 27, 2025 | 4.96 | 4.96 | 4.73 | 4.91 | 4.91 | 1.03% | 18,784 |
| Nov 26, 2025 | 4.96 | 4.96 | 4.73 | 4.86 | 4.86 | -1.02% | 29,354 |
| Nov 25, 2025 | 5.06 | 5.06 | 4.81 | 4.91 | 4.91 | 0.41% | 2,161 |
| Nov 24, 2025 | 4.86 | 4.89 | 4.52 | 4.89 | 4.89 | -0.61% | 31,169 |
| Nov 21, 2025 | 5.04 | 5.06 | 4.83 | 4.92 | 4.92 | -3.91% | 19,146 |
| Nov 20, 2025 | 5.20 | 5.20 | 4.97 | 5.12 | 5.12 | -1.16% | 1,269 |