eEducation Albert AB (publ) (STO:ALBERT)
Sweden · Delayed Price · Currency is SEK 4.290
+0.140 (3.37%)
Jun 9, 2026, 1:38 PM CET
eEducation Albert AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 4.08 | 4.22 | 4.05 | 4.20 | 4.20 | -1.18% | 38,616 |
| May 27, 2026 | 4.39 | 4.39 | 4.10 | 4.25 | 4.25 | 3.66% | 11,984 |
| May 26, 2026 | 4.10 | 4.27 | 4.10 | 4.10 | 4.10 | 1.23% | 3,541 |
| May 25, 2026 | 4.24 | 4.26 | 3.95 | 4.05 | 4.05 | -4.71% | 79,864 |
| May 22, 2026 | 4.07 | 4.25 | 4.01 | 4.25 | 4.25 | 4.42% | 19,095 |
| May 21, 2026 | 3.86 | 4.14 | 3.86 | 4.07 | 4.07 | 10.90% | 224,347 |
| May 20, 2026 | 4.33 | 4.46 | 3.67 | 3.67 | 3.67 | -17.71% | 120,055 |
| May 19, 2026 | 4.25 | 4.46 | 4.25 | 4.46 | 4.46 | - | 2,317 |
| May 18, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.59% | 252 |
| May 15, 2026 | 4.33 | 4.39 | 4.32 | 4.39 | 4.39 | -2.01% | 5,603 |
| May 13, 2026 | 4.18 | 4.48 | 4.18 | 4.48 | 4.48 | 5.66% | 4,458 |
| May 11, 2026 | 4.19 | 4.35 | 4.19 | 4.24 | 4.24 | -2.53% | 419 |
| May 8, 2026 | 4.22 | 4.35 | 4.22 | 4.35 | 4.35 | - | 428 |
| May 7, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 2.35% | 972 |
| May 6, 2026 | 4.53 | 4.54 | 4.18 | 4.25 | 4.25 | -2.75% | 8,204 |
| May 5, 2026 | 4.40 | 4.40 | 4.37 | 4.37 | 4.37 | 1.16% | 1,625 |
| May 4, 2026 | 4.36 | 4.36 | 4.20 | 4.32 | 4.32 | 3.85% | 3,671 |
| Apr 30, 2026 | 4.36 | 4.36 | 4.16 | 4.16 | 4.16 | -4.59% | 3,873 |
| Apr 29, 2026 | 4.15 | 4.49 | 4.03 | 4.36 | 4.36 | 5.06% | 33,640 |
| Apr 28, 2026 | 4.24 | 4.24 | 3.82 | 4.15 | 4.15 | -4.16% | 138,364 |
| Apr 27, 2026 | 4.17 | 4.34 | 4.17 | 4.33 | 4.33 | 0.23% | 15,019 |
| Apr 24, 2026 | 4.31 | 4.47 | 4.20 | 4.32 | 4.32 | -3.36% | 7,325 |
| Apr 23, 2026 | 4.47 | 4.47 | 4.31 | 4.47 | 4.47 | 3.71% | 2,855 |
| Apr 22, 2026 | 4.21 | 4.31 | 4.21 | 4.31 | 4.31 | 0.23% | 375 |
| Apr 21, 2026 | 4.41 | 4.57 | 4.25 | 4.30 | 4.30 | -4.44% | 36,977 |
| Apr 20, 2026 | 4.46 | 4.55 | 4.39 | 4.50 | 4.50 | 0.90% | 335 |
| Apr 17, 2026 | 4.27 | 4.50 | 4.20 | 4.46 | 4.46 | 4.94% | 18,667 |
| Apr 16, 2026 | 4.25 | 4.25 | 4.20 | 4.25 | 4.25 | -1.16% | 32,557 |
| Apr 15, 2026 | 4.32 | 4.55 | 4.30 | 4.30 | 4.30 | -0.46% | 13,286 |
| Apr 14, 2026 | 4.39 | 4.39 | 4.16 | 4.32 | 4.32 | 1.65% | 16,017 |
| Apr 13, 2026 | 4.30 | 4.30 | 4.17 | 4.25 | 4.25 | -3.19% | 1,237 |
| Apr 10, 2026 | 4.29 | 4.41 | 4.26 | 4.39 | 4.39 | - | 5,276 |
| Apr 9, 2026 | 4.26 | 4.39 | 4.26 | 4.39 | 4.39 | -0.68% | 717 |
| Apr 8, 2026 | 4.25 | 4.43 | 4.25 | 4.42 | 4.42 | 0.68% | 9,099 |
| Apr 7, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.13% | 1 |
| Apr 2, 2026 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | -0.67% | 3,682 |
| Apr 1, 2026 | 4.15 | 4.70 | 4.15 | 4.47 | 4.47 | -1.97% | 32,326 |
| Mar 31, 2026 | 4.35 | 4.64 | 4.35 | 4.56 | 4.56 | -1.72% | 26,184 |
| Mar 30, 2026 | 4.55 | 4.71 | 4.39 | 4.64 | 4.64 | 0.22% | 11,804 |
| Mar 27, 2026 | 4.58 | 4.76 | 4.58 | 4.63 | 4.63 | 0.65% | 6,912 |
| Mar 26, 2026 | 4.22 | 4.61 | 4.22 | 4.60 | 4.60 | 2.68% | 7,259 |
| Mar 25, 2026 | 4.40 | 5.00 | 4.30 | 4.48 | 4.48 | 4.43% | 10,424 |
| Mar 24, 2026 | 4.14 | 4.30 | 4.14 | 4.29 | 4.29 | -0.92% | 16,777 |