Want to see SE:ALBERT full AI Analyst Report?
eEducation Albert AB (ALBERT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.09 | 4.09 | 3.97 | 4.07 | 4.07 | +0.49% | 1,858 | 0.21 |
| Oct 29, 2026 | 4.07 | 4.07 | 3.94 | 4.05 | 4.05 | +1.25% | 3,028 | 0.34 |
| Oct 28, 2026 | 3.96 | 4.30 | 3.81 | 4.00 | 4.00 | -1.48% | 63,386 | 8.01 |
| Oct 27, 2026 | 4.06 | 4.13 | 4.06 | 4.06 | 4.06 | +0.00% | 3,469 | 0.43 |
| Oct 26, 2026 | 4.08 | 4.22 | 4.00 | 4.06 | 4.06 | -1.93% | 5,245 | 0.65 |
| Oct 23, 2026 | 4.25 | 4.25 | 3.99 | 4.14 | 4.14 | -5.26% | 40,909 | 5.40 |
| Oct 22, 2026 | 4.38 | 4.38 | 4.30 | 4.37 | 4.37 | -1.35% | 3,644 | 0.47 |
| Oct 21, 2026 | 4.44 | 4.44 | 4.30 | 4.43 | 4.43 | +3.02% | 7,270 | 0.96 |
| Oct 20, 2026 | 4.24 | 4.34 | 4.24 | 4.30 | 4.30 | +1.18% | 338 | 0.04 |
| Oct 19, 2026 | 4.27 | 4.30 | 4.20 | 4.25 | 4.25 | -0.93% | 41,655 | 5.99 |
| Oct 16, 2026 | 4.21 | 4.29 | 4.21 | 4.29 | 4.29 | +0.23% | 352 | 0.05 |
| Oct 15, 2026 | 4.33 | 4.33 | 4.21 | 4.28 | 4.28 | -1.61% | 470 | 0.07 |
| Oct 14, 2026 | 4.20 | 4.35 | 4.20 | 4.35 | 4.35 | +3.33% | 826 | 0.12 |
| Oct 13, 2026 | 4.19 | 4.38 | 4.19 | 4.21 | 4.21 | -4.10% | 16,251 | 2.38 |
| Oct 12, 2026 | 4.26 | 4.39 | 4.26 | 4.39 | 4.39 | +1.62% | 760 | 0.11 |
| Oct 09, 2026 | 4.18 | 4.35 | 4.18 | 4.32 | 4.32 | -0.23% | 402 | 0.06 |
| Oct 08, 2026 | 4.18 | 4.34 | 4.18 | 4.33 | 4.33 | -0.46% | 635 | 0.09 |
| Oct 07, 2026 | 4.38 | 4.38 | 4.27 | 4.35 | 4.35 | -0.23% | 637 | 0.09 |
| Oct 06, 2026 | 4.41 | 4.41 | 4.11 | 4.36 | 4.36 | -1.36% | 23,587 | 3.34 |
| Oct 05, 2026 | 4.31 | 4.42 | 4.30 | 4.42 | 4.42 | +0.91% | 8,535 | 1.22 |
| Oct 02, 2026 | 4.35 | 4.38 | 4.30 | 4.38 | 4.38 | +1.62% | 33,572 | 5.15 |
| Oct 01, 2026 | 4.32 | 4.32 | 4.31 | 4.31 | 4.31 | -1.15% | 8,166 | 1.27 |
| Sep 30, 2026 | 4.31 | 4.36 | 4.31 | 4.36 | 4.36 | +1.16% | 2,855 | 0.43 |
| Sep 29, 2026 | 4.43 | 4.43 | 4.31 | 4.31 | 4.31 | -0.23% | 1,076 | 0.16 |
| Sep 28, 2026 | 4.31 | 4.42 | 4.31 | 4.32 | 4.32 | -1.14% | 11,573 | 1.80 |
| Sep 25, 2026 | 4.33 | 4.44 | 4.31 | 4.37 | 4.37 | -2.24% | 8,859 | 1.41 |
| Sep 24, 2026 | 4.49 | 4.65 | 4.41 | 4.47 | 4.47 | -0.67% | 6,012 | 0.97 |
| Sep 23, 2026 | 4.50 | 4.50 | 4.46 | 4.50 | 4.50 | -3.43% | 8,764 | 1.43 |
| Sep 22, 2026 | 4.58 | 4.69 | 4.52 | 4.66 | 4.66 | -0.85% | 5,856 | 0.89 |
| Sep 21, 2026 | 4.71 | 4.71 | 4.56 | 4.70 | 4.70 | -0.21% | 10,251 | 1.52 |
| Sep 18, 2026 | 4.65 | 4.72 | 4.56 | 4.71 | 4.71 | +1.29% | 776 | 0.12 |
| Sep 17, 2026 | 4.61 | 4.65 | 4.60 | 4.65 | 4.65 | +0.43% | 570 | 0.08 |
| Sep 16, 2026 | 4.55 | 4.64 | 4.55 | 4.63 | 4.63 | +0.22% | 386 | 0.06 |
| Sep 15, 2026 | 4.62 | 4.62 | 4.55 | 4.62 | 4.62 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | +0.43% | 5,000 | 0.75 |
| Sep 11, 2026 | 4.48 | 4.60 | 4.30 | 4.60 | 4.60 | -0.22% | 37,076 | 6.09 |
| Sep 10, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | +0.22% | 650 | 0.11 |
| Sep 09, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | +1.32% | 47 | 0.01 |
| Sep 08, 2026 | 4.57 | 4.57 | 4.44 | 4.54 | 4.54 | -0.66% | 4,511 | 0.71 |
| Sep 07, 2026 | 4.41 | 4.57 | 4.41 | 4.57 | 4.57 | +0.00% | 127 | 0.02 |
| Sep 04, 2026 | 4.46 | 4.60 | 4.46 | 4.57 | 4.57 | +0.22% | 463 | 0.07 |
| Sep 03, 2026 | 4.41 | 4.56 | 4.41 | 4.56 | 4.56 | -0.87% | 5,929 | 0.85 |
| Sep 02, 2026 | 4.60 | 4.60 | 4.45 | 4.60 | 4.60 | +2.00% | 430 | 0.06 |
| Sep 01, 2026 | 4.55 | 4.55 | 4.51 | 4.51 | 4.51 | -2.80% | 1,500 | 0.21 |
| Aug 31, 2026 | 4.46 | 4.65 | 4.46 | 4.64 | 4.64 | +0.87% | 10,709 | 1.40 |
| Aug 28, 2026 | 4.60 | 4.61 | 4.45 | 4.60 | 4.60 | +1.10% | 12,666 | 1.65 |
| Aug 27, 2026 | 4.69 | 4.69 | 4.54 | 4.55 | 4.55 | -2.99% | 3,874 | 0.51 |
| Aug 26, 2026 | 4.69 | 4.69 | 4.56 | 4.69 | 4.69 | -0.21% | 294 | 0.04 |
| Aug 25, 2026 | 4.70 | 4.70 | 4.63 | 4.70 | 4.70 | +0.00% | 0 | 0.00 |
| Aug 24, 2026 | 4.69 | 4.70 | 4.57 | 4.70 | 4.70 | +2.62% | 657 | 0.07 |