eEducation Albert AB (publ) (STO:ALBERT)
Sweden · Delayed Price · Currency is SEK 4.800
-0.040 (-0.83%)
Aug 11, 2026, 4:40 PM CET
eEducation Albert AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.81 | 4.93 | 4.80 | 4.80 | 4.80 | -0.83% | 14,948 |
| Aug 10, 2026 | 4.91 | 4.91 | 4.73 | 4.84 | 4.84 | 1.89% | 6,737 |
| Aug 7, 2026 | 4.66 | 4.86 | 4.64 | 4.75 | 4.75 | 0.42% | 25,365 |
| Aug 6, 2026 | 4.72 | 4.77 | 4.59 | 4.73 | 4.73 | 0.21% | 23,030 |
| Aug 5, 2026 | 4.75 | 4.75 | 4.60 | 4.72 | 4.72 | -0.42% | 698 |
| Aug 4, 2026 | 4.98 | 4.98 | 4.65 | 4.74 | 4.74 | -4.05% | 20,732 |
| Aug 3, 2026 | 4.94 | 5.16 | 4.82 | 4.94 | 4.94 | - | 14,235 |
| Jul 31, 2026 | 4.90 | 4.94 | 4.78 | 4.94 | 4.94 | 3.35% | 990 |
| Jul 30, 2026 | 4.90 | 4.90 | 4.60 | 4.78 | 4.78 | 0.42% | 13,813 |
| Jul 29, 2026 | 4.85 | 4.94 | 4.65 | 4.76 | 4.76 | -3.05% | 8,793 |
| Jul 28, 2026 | 4.99 | 5.00 | 4.85 | 4.91 | 4.91 | 1.24% | 5,730 |
| Jul 27, 2026 | 4.80 | 4.85 | 4.71 | 4.85 | 4.85 | 1.46% | 10,460 |
| Jul 24, 2026 | 4.78 | 4.78 | 4.61 | 4.78 | 4.78 | 2.58% | 2,329 |
| Jul 23, 2026 | 4.49 | 4.66 | 4.49 | 4.66 | 4.66 | 1.30% | 781 |
| Jul 22, 2026 | 4.44 | 4.60 | 4.44 | 4.60 | 4.60 | 0.88% | 323 |
| Jul 21, 2026 | 4.45 | 4.57 | 4.40 | 4.56 | 4.56 | -0.87% | 454 |
| Jul 17, 2026 | 4.60 | 4.60 | 4.44 | 4.60 | 4.60 | 3.37% | 625 |
| Jul 16, 2026 | 4.69 | 4.69 | 4.45 | 4.45 | 4.45 | -4.30% | 9,625 |
| Jul 15, 2026 | 4.41 | 4.65 | 4.41 | 4.65 | 4.65 | 2.20% | 6,024 |
| Jul 14, 2026 | 4.55 | 4.55 | 4.38 | 4.55 | 4.55 | 0.22% | 277 |
| Jul 13, 2026 | 4.38 | 4.54 | 4.35 | 4.54 | 4.54 | - | 15,197 |
| Jul 10, 2026 | 4.30 | 4.54 | 4.30 | 4.54 | 4.54 | 2.25% | 16,857 |
| Jul 9, 2026 | 4.30 | 4.44 | 4.30 | 4.44 | 4.44 | 0.68% | 2,250 |
| Jul 8, 2026 | 4.49 | 4.50 | 4.41 | 4.41 | 4.41 | -1.78% | 3,177 |
| Jul 7, 2026 | 4.47 | 4.57 | 4.40 | 4.49 | 4.49 | -3.02% | 4,145 |
| Jul 6, 2026 | 4.47 | 4.63 | 4.47 | 4.63 | 4.63 | 0.87% | 1,857 |
| Jul 3, 2026 | 4.45 | 4.60 | 4.24 | 4.59 | 4.59 | -0.43% | 13,751 |
| Jul 2, 2026 | 4.62 | 4.62 | 4.46 | 4.61 | 4.61 | - | 1,670 |
| Jul 1, 2026 | 4.46 | 4.61 | 4.46 | 4.61 | 4.61 | 0.22% | 477 |
| Jun 30, 2026 | 4.67 | 4.67 | 4.51 | 4.60 | 4.60 | -1.71% | 762 |
| Jun 29, 2026 | 4.68 | 4.68 | 4.54 | 4.68 | 4.68 | 1.52% | 1,844 |
| Jun 26, 2026 | 4.44 | 4.61 | 4.40 | 4.61 | 4.61 | -1.07% | 3,693 |
| Jun 25, 2026 | 4.29 | 4.79 | 4.29 | 4.66 | 4.66 | 8.37% | 33,390 |
| Jun 24, 2026 | 4.19 | 4.30 | 4.18 | 4.30 | 4.30 | - | 19,205 |
| Jun 23, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | -3.37% | 277 |
| Jun 22, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.11% | 250 |
| Jun 18, 2026 | 4.51 | 4.51 | 4.35 | 4.50 | 4.50 | -0.22% | 2,877 |
| Jun 17, 2026 | 4.51 | 4.51 | 4.36 | 4.51 | 4.51 | - | 276 |
| Jun 16, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 3.92% | 77 |
| Jun 15, 2026 | 4.45 | 4.58 | 4.20 | 4.34 | 4.34 | -5.45% | 5,443 |
| Jun 12, 2026 | 4.62 | 4.62 | 4.59 | 4.59 | 4.59 | 1.55% | 5,600 |
| Jun 11, 2026 | 4.35 | 4.52 | 4.32 | 4.52 | 4.52 | 5.36% | 12,033 |
| Jun 9, 2026 | 4.04 | 4.29 | 4.04 | 4.29 | 4.29 | 3.37% | 9,747 |
| Jun 8, 2026 | 4.15 | 4.15 | 4.04 | 4.15 | 4.15 | 1.47% | 36,191 |
| Jun 5, 2026 | 4.14 | 4.16 | 4.00 | 4.09 | 4.09 | - | 10,614 |
| Jun 4, 2026 | 4.14 | 4.14 | 4.00 | 4.09 | 4.09 | 2.25% | 3,197 |
| Jun 3, 2026 | 3.98 | 4.09 | 3.98 | 4.00 | 4.00 | - | 38,342 |
| Jun 2, 2026 | 4.32 | 4.50 | 4.00 | 4.00 | 4.00 | -7.83% | 14,731 |
| Jun 1, 2026 | 4.50 | 4.50 | 4.20 | 4.34 | 4.34 | 1.17% | 3,701 |
| May 29, 2026 | 3.98 | 4.29 | 3.98 | 4.29 | 4.29 | 2.14% | 20,938 |