eEducation Albert AB ALBERT
OMXSTO · Sweden · Technology Services
SEK 4.36+0.05 (+1.16%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 4.36 | 0.00% | SEK 4.35 | SEK 4.36 | SEK 4.35 | 20.67K |
| 2026-09-30 | SEK 4.36 | +1.16% | SEK 4.31 | SEK 4.36 | SEK 4.31 | 2.86K |
| 2026-09-29 | SEK 4.31 | -0.23% | SEK 4.43 | SEK 4.43 | SEK 4.31 | 1.08K |
| 2026-09-28 | SEK 4.32 | -1.14% | SEK 4.31 | SEK 4.42 | SEK 4.31 | 11.57K |
| 2026-09-25 | SEK 4.37 | -2.24% | SEK 4.33 | SEK 4.44 | SEK 4.31 | 8.86K |
| 2026-09-24 | SEK 4.47 | -0.67% | SEK 4.49 | SEK 4.65 | SEK 4.41 | 6.01K |
| 2026-09-23 | SEK 4.50 | -3.43% | SEK 4.50 | SEK 4.50 | SEK 4.46 | 8.76K |
| 2026-09-22 | SEK 4.66 | -0.85% | SEK 4.58 | SEK 4.69 | SEK 4.52 | 5.86K |
| 2026-09-21 | SEK 4.70 | -0.21% | SEK 4.71 | SEK 4.71 | SEK 4.56 | 10.25K |
| 2026-09-18 | SEK 4.71 | +1.29% | SEK 4.65 | SEK 4.72 | SEK 4.56 | 776 |
| 2026-09-17 | SEK 4.65 | +0.43% | SEK 4.61 | SEK 4.65 | SEK 4.60 | 570 |
| 2026-09-16 | SEK 4.63 | +0.22% | SEK 4.55 | SEK 4.64 | SEK 4.55 | 386 |
| 2026-09-15 | SEK 4.62 | 0.00% | SEK 4.62 | SEK 4.62 | SEK 4.62 | 0 |
| 2026-09-14 | SEK 4.62 | +0.43% | SEK 4.62 | SEK 4.62 | SEK 4.62 | 5.00K |
| 2026-09-11 | SEK 4.60 | -0.22% | SEK 4.48 | SEK 4.60 | SEK 4.30 | 37.08K |
| 2026-09-10 | SEK 4.61 | +0.22% | SEK 4.61 | SEK 4.61 | SEK 4.61 | 650 |
| 2026-09-09 | SEK 4.60 | +1.32% | SEK 4.60 | SEK 4.60 | SEK 4.60 | 47 |
| 2026-09-08 | SEK 4.54 | -0.66% | SEK 4.57 | SEK 4.57 | SEK 4.44 | 4.51K |
| 2026-09-07 | SEK 4.57 | 0.00% | SEK 4.41 | SEK 4.57 | SEK 4.41 | 127 |
| 2026-09-04 | SEK 4.57 | +0.22% | SEK 4.46 | SEK 4.60 | SEK 4.46 | 463 |
| 2026-09-03 | SEK 4.56 | -0.87% | SEK 4.41 | SEK 4.56 | SEK 4.41 | 5.93K |
| 2026-09-02 | SEK 4.60 | +2.00% | SEK 4.60 | SEK 4.60 | SEK 4.45 | 430 |
| 2026-09-01 | SEK 4.51 | -2.80% | SEK 4.55 | SEK 4.55 | SEK 4.51 | 1.50K |
| 2026-08-31 | SEK 4.64 | +0.87% | SEK 4.46 | SEK 4.65 | SEK 4.46 | 10.71K |
| 2026-08-28 | SEK 4.60 | +1.10% | SEK 4.60 | SEK 4.61 | SEK 4.45 | 12.67K |
| 2026-08-27 | SEK 4.55 | -2.99% | SEK 4.69 | SEK 4.69 | SEK 4.54 | 3.87K |
| 2026-08-26 | SEK 4.69 | -0.21% | SEK 4.69 | SEK 4.69 | SEK 4.56 | 294 |
| 2026-08-25 | SEK 4.70 | 0.00% | SEK 4.70 | SEK 4.70 | SEK 4.70 | 0 |
| 2026-08-24 | SEK 4.70 | +2.62% | SEK 4.69 | SEK 4.70 | SEK 4.57 | 657 |
| 2026-08-21 | SEK 4.58 | -2.14% | SEK 4.69 | SEK 4.71 | SEK 4.56 | 3.38K |
| 2026-08-20 | SEK 4.68 | -2.70% | SEK 4.58 | SEK 4.72 | SEK 4.57 | 7.36K |
| 2026-08-19 | SEK 4.81 | 0.00% | SEK 4.81 | SEK 4.81 | SEK 4.81 | 0 |
| 2026-08-18 | SEK 4.81 | +0.42% | SEK 4.62 | SEK 4.81 | SEK 4.62 | 6.20K |
| 2026-08-17 | SEK 4.79 | +0.63% | SEK 4.62 | SEK 4.79 | SEK 4.62 | 1.88K |
| 2026-08-14 | SEK 4.76 | +1.71% | SEK 4.64 | SEK 4.80 | SEK 4.62 | 921 |
| 2026-08-13 | SEK 4.68 | +0.86% | SEK 4.62 | SEK 4.76 | SEK 4.61 | 10.35K |
| 2026-08-12 | SEK 4.64 | -3.33% | SEK 4.62 | SEK 4.76 | SEK 4.51 | 23.83K |
| 2026-08-11 | SEK 4.80 | -0.83% | SEK 4.81 | SEK 4.93 | SEK 4.80 | 14.95K |
| 2026-08-10 | SEK 4.84 | +1.89% | SEK 4.91 | SEK 4.91 | SEK 4.73 | 6.74K |
| 2026-08-07 | SEK 4.75 | +0.42% | SEK 4.66 | SEK 4.86 | SEK 4.64 | 25.37K |
| 2026-08-06 | SEK 4.73 | +0.21% | SEK 4.72 | SEK 4.77 | SEK 4.59 | 23.03K |
| 2026-08-05 | SEK 4.72 | -0.42% | SEK 4.75 | SEK 4.75 | SEK 4.60 | 698 |
| 2026-08-04 | SEK 4.74 | -4.05% | SEK 4.98 | SEK 4.98 | SEK 4.65 | 20.73K |
| 2026-08-03 | SEK 4.94 | 0.00% | SEK 4.94 | SEK 5.16 | SEK 4.82 | 14.24K |
| 2026-07-31 | SEK 4.94 | +3.35% | SEK 4.90 | SEK 4.94 | SEK 4.78 | 990 |
| 2026-07-30 | SEK 4.78 | +0.42% | SEK 4.90 | SEK 4.90 | SEK 4.60 | 13.81K |
| 2026-07-29 | SEK 4.76 | -3.05% | SEK 4.85 | SEK 4.94 | SEK 4.65 | 8.79K |
| 2026-07-28 | SEK 4.91 | +1.24% | SEK 4.99 | SEK 5.00 | SEK 4.85 | 5.73K |
| 2026-07-27 | SEK 4.85 | +1.46% | SEK 4.80 | SEK 4.85 | SEK 4.71 | 10.46K |
| 2026-07-24 | SEK 4.78 | +2.58% | SEK 4.78 | SEK 4.78 | SEK 4.61 | 2.33K |
| 2026-07-23 | SEK 4.66 | +1.30% | SEK 4.49 | SEK 4.66 | SEK 4.49 | 781 |
| 2026-07-22 | SEK 4.60 | +0.88% | SEK 4.44 | SEK 4.60 | SEK 4.44 | 323 |
| 2026-07-21 | SEK 4.56 | -0.87% | SEK 4.45 | SEK 4.57 | SEK 4.40 | 454 |
| 2026-07-20 | SEK 4.60 | 0.00% | SEK 4.60 | SEK 4.60 | SEK 4.60 | 0 |
| 2026-07-17 | SEK 4.60 | +3.37% | SEK 4.60 | SEK 4.60 | SEK 4.44 | 625 |
| 2026-07-16 | SEK 4.45 | -4.30% | SEK 4.69 | SEK 4.69 | SEK 4.45 | 9.63K |
| 2026-07-15 | SEK 4.65 | +2.20% | SEK 4.41 | SEK 4.65 | SEK 4.41 | 6.02K |
| 2026-07-14 | SEK 4.55 | +0.22% | SEK 4.55 | SEK 4.55 | SEK 4.38 | 277 |
| 2026-07-13 | SEK 4.54 | 0.00% | SEK 4.38 | SEK 4.54 | SEK 4.35 | 15.20K |
| 2026-07-10 | SEK 4.54 | +2.25% | SEK 4.30 | SEK 4.54 | SEK 4.30 | 16.86K |
| 2026-07-09 | SEK 4.44 | +0.68% | SEK 4.30 | SEK 4.44 | SEK 4.30 | 2.25K |
| 2026-07-08 | SEK 4.41 | -1.78% | SEK 4.49 | SEK 4.50 | SEK 4.41 | 3.18K |
| 2026-07-07 | SEK 4.49 | -3.02% | SEK 4.47 | SEK 4.57 | SEK 4.40 | 4.15K |
| 2026-07-06 | SEK 4.63 | +0.87% | SEK 4.47 | SEK 4.63 | SEK 4.47 | 1.86K |
| 2026-07-03 | SEK 4.59 | -0.43% | SEK 4.45 | SEK 4.60 | SEK 4.24 | 13.75K |
| 2026-07-02 | SEK 4.61 | 0.00% | SEK 4.62 | SEK 4.62 | SEK 4.46 | 1.67K |
| 2026-07-01 | SEK 4.61 | +0.22% | SEK 4.46 | SEK 4.61 | SEK 4.46 | 477 |
| 2026-06-30 | SEK 4.60 | -1.71% | SEK 4.67 | SEK 4.67 | SEK 4.51 | 762 |
| 2026-06-29 | SEK 4.68 | +1.52% | SEK 4.68 | SEK 4.68 | SEK 4.54 | 1.84K |
| 2026-06-26 | SEK 4.61 | -1.07% | SEK 4.44 | SEK 4.61 | SEK 4.40 | 3.69K |
| 2026-06-25 | SEK 4.66 | +8.37% | SEK 4.29 | SEK 4.79 | SEK 4.29 | 33.39K |
| 2026-06-24 | SEK 4.30 | 0.00% | SEK 4.19 | SEK 4.30 | SEK 4.18 | 19.21K |
| 2026-06-23 | SEK 4.30 | -3.37% | SEK 4.20 | SEK 4.30 | SEK 4.20 | 277 |
| 2026-06-22 | SEK 4.45 | -1.11% | SEK 4.45 | SEK 4.45 | SEK 4.45 | 250 |
| 2026-06-18 | SEK 4.50 | -0.22% | SEK 4.51 | SEK 4.51 | SEK 4.35 | 2.88K |
| 2026-06-17 | SEK 4.51 | 0.00% | SEK 4.51 | SEK 4.51 | SEK 4.36 | 276 |
| 2026-06-16 | SEK 4.51 | +3.92% | SEK 4.51 | SEK 4.51 | SEK 4.51 | 77 |
| 2026-06-15 | SEK 4.34 | -5.45% | SEK 4.45 | SEK 4.58 | SEK 4.20 | 5.44K |
| 2026-06-12 | SEK 4.59 | +1.55% | SEK 4.59 | SEK 4.59 | SEK 4.59 | 1.80K |
| 2026-06-11 | SEK 4.52 | +5.36% | SEK 4.35 | SEK 4.52 | SEK 4.32 | 12.03K |
| 2026-06-10 | SEK 4.29 | 0.00% | SEK 4.29 | SEK 4.29 | SEK 4.29 | 0 |
| 2026-06-09 | SEK 4.29 | +3.37% | SEK 4.04 | SEK 4.29 | SEK 4.04 | 9.75K |
| 2026-06-08 | SEK 4.15 | +1.47% | SEK 4.15 | SEK 4.15 | SEK 4.04 | 36.19K |
| 2026-06-05 | SEK 4.09 | 0.00% | SEK 4.14 | SEK 4.16 | SEK 4.00 | 10.61K |
| 2026-06-04 | SEK 4.09 | +2.25% | SEK 4.14 | SEK 4.14 | SEK 4.00 | 3.20K |
| 2026-06-03 | SEK 4.00 | 0.00% | SEK 3.98 | SEK 4.09 | SEK 3.98 | 38.34K |
| 2026-06-02 | SEK 4.00 | -7.83% | SEK 4.32 | SEK 4.50 | SEK 4.00 | 14.73K |
| 2026-06-01 | SEK 4.34 | +1.17% | SEK 4.50 | SEK 4.50 | SEK 4.20 | 3.70K |
| 2026-05-29 | SEK 4.29 | +2.14% | SEK 3.98 | SEK 4.29 | SEK 3.98 | 20.94K |
| 2026-05-28 | SEK 4.20 | -1.18% | SEK 4.08 | SEK 4.22 | SEK 4.05 | 38.62K |