eEducation Albert AB (publ) (STO:ALBERT)
Sweden · Delayed Price · Currency is SEK 3.920
-0.150 (-3.69%)
Nov 2, 2026, 5:19 PM CET
eEducation Albert AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.07 | 4.07 | 3.82 | 3.92 | 3.92 | -3.69% | 15,957 |
| Oct 30, 2026 | 4.09 | 4.09 | 3.97 | 4.07 | 4.07 | 0.49% | 1,858 |
| Oct 29, 2026 | 4.07 | 4.07 | 3.94 | 4.05 | 4.05 | 1.25% | 3,028 |
| Oct 28, 2026 | 3.96 | 4.30 | 3.81 | 4.00 | 4.00 | -1.48% | 63,386 |
| Oct 27, 2026 | 4.06 | 4.13 | 4.06 | 4.06 | 4.06 | - | 3,469 |
| Oct 26, 2026 | 4.08 | 4.22 | 4.00 | 4.06 | 4.06 | -1.93% | 5,245 |
| Oct 23, 2026 | 4.25 | 4.25 | 3.99 | 4.14 | 4.14 | -5.26% | 40,909 |
| Oct 22, 2026 | 4.38 | 4.38 | 4.30 | 4.37 | 4.37 | -1.35% | 3,644 |
| Oct 21, 2026 | 4.44 | 4.44 | 4.30 | 4.43 | 4.43 | 3.02% | 7,270 |
| Oct 20, 2026 | 4.24 | 4.34 | 4.24 | 4.30 | 4.30 | 1.18% | 338 |
| Oct 19, 2026 | 4.27 | 4.30 | 4.20 | 4.25 | 4.25 | -0.93% | 41,655 |
| Oct 16, 2026 | 4.21 | 4.29 | 4.21 | 4.29 | 4.29 | 0.23% | 352 |
| Oct 15, 2026 | 4.33 | 4.33 | 4.21 | 4.28 | 4.28 | -1.61% | 470 |
| Oct 14, 2026 | 4.20 | 4.35 | 4.20 | 4.35 | 4.35 | 3.33% | 826 |
| Oct 13, 2026 | 4.19 | 4.38 | 4.19 | 4.21 | 4.21 | -4.10% | 16,251 |
| Oct 12, 2026 | 4.26 | 4.39 | 4.26 | 4.39 | 4.39 | 1.62% | 760 |
| Oct 9, 2026 | 4.18 | 4.35 | 4.18 | 4.32 | 4.32 | -0.23% | 402 |
| Oct 8, 2026 | 4.18 | 4.34 | 4.18 | 4.33 | 4.33 | -0.46% | 635 |
| Oct 7, 2026 | 4.38 | 4.38 | 4.27 | 4.35 | 4.35 | -0.23% | 637 |
| Oct 6, 2026 | 4.41 | 4.41 | 4.11 | 4.36 | 4.36 | -1.36% | 23,587 |
| Oct 5, 2026 | 4.31 | 4.42 | 4.30 | 4.42 | 4.42 | 0.91% | 8,535 |
| Oct 2, 2026 | 4.35 | 4.38 | 4.30 | 4.38 | 4.38 | 1.62% | 33,572 |
| Oct 1, 2026 | 4.32 | 4.32 | 4.31 | 4.31 | 4.31 | -1.15% | 8,166 |
| Sep 30, 2026 | 4.31 | 4.36 | 4.31 | 4.36 | 4.36 | 1.16% | 2,855 |
| Sep 29, 2026 | 4.43 | 4.43 | 4.31 | 4.31 | 4.31 | -0.23% | 1,076 |
| Sep 28, 2026 | 4.31 | 4.42 | 4.31 | 4.32 | 4.32 | -1.14% | 11,573 |
| Sep 25, 2026 | 4.33 | 4.44 | 4.31 | 4.37 | 4.37 | -2.24% | 8,859 |
| Sep 24, 2026 | 4.49 | 4.65 | 4.41 | 4.47 | 4.47 | -0.67% | 6,012 |
| Sep 23, 2026 | 4.50 | 4.50 | 4.46 | 4.50 | 4.50 | -3.43% | 8,764 |
| Sep 22, 2026 | 4.58 | 4.69 | 4.52 | 4.66 | 4.66 | -0.85% | 5,856 |
| Sep 21, 2026 | 4.71 | 4.71 | 4.56 | 4.70 | 4.70 | -0.21% | 10,251 |
| Sep 18, 2026 | 4.65 | 4.72 | 4.56 | 4.71 | 4.71 | 1.29% | 776 |
| Sep 17, 2026 | 4.61 | 4.65 | 4.60 | 4.65 | 4.65 | 0.43% | 570 |
| Sep 16, 2026 | 4.55 | 4.64 | 4.55 | 4.63 | 4.63 | 0.22% | 386 |
| Sep 14, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | 5,000 |
| Sep 11, 2026 | 4.48 | 4.60 | 4.30 | 4.60 | 4.60 | -0.22% | 37,076 |
| Sep 10, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.22% | 650 |
| Sep 9, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.32% | 47 |
| Sep 8, 2026 | 4.57 | 4.57 | 4.44 | 4.54 | 4.54 | -0.66% | 4,511 |
| Sep 7, 2026 | 4.41 | 4.57 | 4.41 | 4.57 | 4.57 | - | 127 |
| Sep 4, 2026 | 4.46 | 4.60 | 4.46 | 4.57 | 4.57 | 0.22% | 463 |
| Sep 3, 2026 | 4.41 | 4.56 | 4.41 | 4.56 | 4.56 | -0.87% | 5,929 |
| Sep 2, 2026 | 4.60 | 4.60 | 4.45 | 4.60 | 4.60 | 2.00% | 430 |
| Sep 1, 2026 | 4.55 | 4.55 | 4.51 | 4.51 | 4.51 | -2.80% | 1,500 |
| Aug 31, 2026 | 4.46 | 4.65 | 4.46 | 4.64 | 4.64 | 0.87% | 10,709 |
| Aug 28, 2026 | 4.60 | 4.61 | 4.45 | 4.60 | 4.60 | 1.10% | 12,666 |
| Aug 27, 2026 | 4.69 | 4.69 | 4.54 | 4.55 | 4.55 | -2.99% | 3,874 |
| Aug 26, 2026 | 4.69 | 4.69 | 4.56 | 4.69 | 4.69 | -0.21% | 294 |
| Aug 24, 2026 | 4.69 | 4.70 | 4.57 | 4.70 | 4.70 | 2.62% | 657 |
| Aug 21, 2026 | 4.69 | 4.71 | 4.56 | 4.58 | 4.58 | -2.14% | 3,383 |