eEducation Albert AB (publ) (STO:ALBERT)
Sweden · Delayed Price · Currency is SEK 4.660
-0.040 (-0.85%)
Sep 22, 2026, 5:29 PM CET
eEducation Albert AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 4.58 | 4.72 | 4.57 | 4.68 | 4.68 | -2.70% | 7,359 |
| Aug 18, 2026 | 4.62 | 4.81 | 4.62 | 4.81 | 4.81 | 0.42% | 6,198 |
| Aug 17, 2026 | 4.62 | 4.79 | 4.62 | 4.79 | 4.79 | 0.63% | 1,880 |
| Aug 14, 2026 | 4.64 | 4.80 | 4.62 | 4.76 | 4.76 | 1.71% | 921 |
| Aug 13, 2026 | 4.62 | 4.76 | 4.61 | 4.68 | 4.68 | 0.86% | 10,354 |
| Aug 12, 2026 | 4.62 | 4.76 | 4.51 | 4.64 | 4.64 | -3.33% | 23,826 |
| 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 |