eEducation Albert AB (publ) (STO:ALBERT)
Sweden
· Delayed Price · Currency is SEK 4.420
-0.020 (-0.45%)
Mar 9, 2026, 2:36 PM CET
eEducation Albert AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.35 | 4.35 | 4.25 | 4.25 | - | -4.28% | 12,299 |
| Mar 6, 2026 | 4.36 | 4.44 | 4.36 | 4.44 | 4.44 | -3.48% | 1,210 |
| Mar 5, 2026 | 4.42 | 4.60 | 4.36 | 4.60 | 4.60 | 3.60% | 1,793 |
| Mar 4, 2026 | 4.26 | 4.44 | 4.26 | 4.44 | 4.44 | -1.55% | 9,011 |
| Mar 3, 2026 | 4.16 | 4.60 | 4.16 | 4.51 | 4.51 | 1.12% | 10,966 |
| Mar 2, 2026 | 4.70 | 4.70 | 4.27 | 4.46 | 4.46 | -0.22% | 15,892 |
| Feb 27, 2026 | 4.41 | 4.70 | 4.41 | 4.47 | 4.47 | 1.36% | 22,444 |
| Feb 26, 2026 | 4.25 | 4.53 | 4.12 | 4.41 | 4.41 | 3.28% | 62,472 |
| Feb 25, 2026 | 4.44 | 4.44 | 4.20 | 4.27 | 4.27 | -2.95% | 34,573 |
| Feb 24, 2026 | 5.00 | 5.28 | 4.23 | 4.40 | 4.40 | -14.06% | 135,483 |
| Feb 23, 2026 | 5.42 | 5.86 | 5.00 | 5.12 | 5.12 | -5.19% | 95,350 |
| Feb 20, 2026 | 5.34 | 5.40 | 5.34 | 5.40 | 5.40 | 0.75% | 3,822 |
| Feb 19, 2026 | 5.24 | 5.36 | 5.24 | 5.36 | 5.36 | 1.90% | 15,176 |
| Feb 18, 2026 | 5.32 | 5.50 | 5.20 | 5.26 | 5.26 | -2.23% | 7,859 |
| Feb 17, 2026 | 5.42 | 5.52 | 5.38 | 5.38 | 5.38 | -2.54% | 5,552 |
| Feb 16, 2026 | 5.46 | 5.52 | 5.42 | 5.52 | 5.52 | 0.73% | 47,823 |
| Feb 13, 2026 | 5.74 | 5.74 | 5.44 | 5.48 | 5.48 | -4.53% | 20,510 |
| Feb 12, 2026 | 5.78 | 5.90 | 5.60 | 5.74 | 5.74 | -0.69% | 25,673 |
| Feb 11, 2026 | 5.56 | 5.94 | 5.50 | 5.78 | 5.78 | 3.96% | 27,985 |
| Feb 10, 2026 | 5.88 | 5.88 | 5.56 | 5.56 | 5.56 | -1.77% | 11,229 |
| Feb 9, 2026 | 5.98 | 5.98 | 5.54 | 5.66 | 5.66 | 2.54% | 17,762 |
| Feb 6, 2026 | 5.58 | 5.58 | 5.38 | 5.52 | 5.52 | 5.75% | 12,925 |
| Feb 5, 2026 | 5.36 | 5.40 | 5.20 | 5.22 | 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 |
| Nov 19, 2025 | 5.08 | 5.18 | 4.89 | 5.18 | 5.18 | 3.19% | 17,094 |
| Nov 18, 2025 | 4.82 | 5.06 | 4.81 | 5.02 | 5.02 | -1.57% | 32,326 |
| Nov 17, 2025 | 4.75 | 5.20 | 4.57 | 5.10 | 5.10 | 4.72% | 68,490 |
| Nov 14, 2025 | 5.04 | 5.04 | 4.87 | 4.87 | 4.87 | -2.40% | 3,193 |
| Nov 13, 2025 | 5.00 | 5.04 | 4.79 | 4.99 | 4.99 | 1.84% | 87,945 |
| Nov 12, 2025 | 5.26 | 5.26 | 4.76 | 4.90 | 4.90 | -6.49% | 209,062 |
| Nov 11, 2025 | 4.79 | 5.50 | 4.65 | 5.24 | 5.24 | 16.44% | 966,702 |
| Nov 10, 2025 | 4.40 | 4.80 | 4.31 | 4.50 | 4.50 | 2.51% | 68,678 |
| Nov 7, 2025 | 4.39 | 4.40 | 4.11 | 4.39 | 4.39 | -0.23% | 4,002 |
| Nov 6, 2025 | 4.33 | 4.44 | 4.32 | 4.40 | 4.40 | -1.12% | 3,133 |
| Nov 5, 2025 | 4.40 | 4.45 | 4.25 | 4.45 | 4.45 | 3.49% | 8,177 |
| Nov 4, 2025 | 4.27 | 4.30 | 4.11 | 4.30 | 4.30 | -1.83% | 4,308 |
| Nov 3, 2025 | 4.21 | 4.40 | 4.21 | 4.38 | 4.38 | 10.61% | 59,191 |
| Oct 31, 2025 | 4.14 | 4.19 | 3.96 | 3.96 | 3.96 | -4.35% | 6,007 |
| Oct 30, 2025 | 4.10 | 4.31 | 4.02 | 4.14 | 4.14 | -3.72% | 27,656 |
| Oct 29, 2025 | 4.37 | 4.39 | 4.30 | 4.30 | 4.30 | -1.38% | 6,893 |
| Oct 28, 2025 | 4.36 | 4.37 | 4.22 | 4.36 | 4.36 | 2.83% | 12,608 |
| Oct 27, 2025 | 4.15 | 4.24 | 4.15 | 4.24 | 4.24 | 0.95% | 5,641 |
| Oct 24, 2025 | 4.22 | 4.39 | 4.00 | 4.20 | 4.20 | -0.47% | 11,313 |
| Oct 23, 2025 | 4.25 | 4.25 | 4.22 | 4.22 | 4.22 | - | 93 |
| Oct 22, 2025 | 4.10 | 4.22 | 4.06 | 4.22 | 4.22 | - | 3,725 |
| Oct 21, 2025 | 4.01 | 4.40 | 4.01 | 4.22 | 4.22 | 2.18% | 49,889 |
| Oct 20, 2025 | 4.20 | 4.20 | 4.00 | 4.13 | 4.13 | - | 6,600 |
| Oct 17, 2025 | 4.00 | 4.13 | 3.94 | 4.13 | 4.13 | -1.67% | 4,738 |
| Oct 16, 2025 | 4.11 | 4.20 | 3.96 | 4.20 | 4.20 | 0.96% | 16,546 |
| Oct 15, 2025 | 3.90 | 4.28 | 3.90 | 4.16 | 4.16 | 1.22% | 21,093 |
| Oct 14, 2025 | 4.15 | 4.16 | 3.65 | 4.11 | 4.11 | - | 7,934 |
| Oct 13, 2025 | 4.18 | 4.19 | 4.11 | 4.11 | 4.11 | - | 2,465 |