eWork Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	125.80	128.80	125.80	127.20	107.59	18,639
2023-12-01	127.00	128.00	125.60	125.80	106.41	23,994
2023-11-30	125.60	127.40	125.60	126.60	107.08	8,165
2023-11-29	129.60	130.60	125.00	125.60	106.24	13,592
2023-11-28	130.20	130.80	128.00	129.80	109.79	13,745
2023-11-27	129.20	131.80	128.60	130.20	110.13	24,368
2023-11-24	128.40	129.20	127.20	128.20	108.44	14,150
2023-11-23	126.20	128.00	125.40	128.00	108.27	8,688
2023-11-22	125.60	125.60	124.20	125.40	106.07	12,576
2023-11-21	126.40	126.60	123.60	124.00	104.88	14,269
2023-11-20	125.00	126.80	125.00	125.40	106.07	18,853
2023-11-17	123.20	124.60	123.20	124.00	104.88	8,117
2023-11-16	121.80	124.80	121.00	123.20	104.21	11,144
2023-11-15	120.20	121.60	120.00	121.40	102.69	12,538
2023-11-14	120.00	121.60	119.40	120.60	102.01	12,923
2023-11-13	118.60	120.00	118.60	119.40	100.99	3,352
2023-11-10	119.80	120.00	118.00	118.60	100.32	7,141
2023-11-09	116.40	119.80	116.40	118.20	99.979	10,061
2023-11-08	119.60	119.60	116.20	116.40	98.457	6,051
2023-11-07	118.40	119.00	116.00	117.20	99.133	8,205
2023-11-06	118.20	118.40	116.60	118.00	99.810	14,704
2023-11-03	119.00	120.20	115.60	117.80	99.641	6,625
2023-11-02	117.20	120.20	117.20	119.00	100.66	12,648
2023-11-01	114.00	120.00	114.00	116.80	98.795	15,320
2023-10-31	108.80	115.00	108.80	113.80	96.257	13,393
2023-10-30	108.00	111.00	106.00	108.60	91.859	11,725
2023-10-27	101.20	108.00	101.00	108.00	91.351	23,662
2023-10-26	98.000	102.00	95.200	101.20	85.600	14,121
2023-10-25	95.100	102.80	90.000	98.100	82.978	249,937
2023-10-24	110.40	118.00	95.200	96.200	81.370	117,344
2023-10-23	113.00	113.60	108.80	111.20	94.058	4,457
2023-10-20	113.00	115.20	108.80	111.20	94.058	11,420
2023-10-19	112.40	113.80	111.80	112.60	95.242	3,399
2023-10-18	110.60	113.00	110.60	112.40	95.073	3,846
2023-10-17	112.60	112.60	108.00	110.60	93.551	7,330
2023-10-16	111.00	113.00	109.60	112.60	95.242	10,447
2023-10-13	115.80	115.80	110.00	111.20	94.058	8,538
2023-10-12	112.20	115.60	110.40	115.00	97.272	5,471
2023-10-11	113.40	113.40	110.60	110.80	93.720	5,559
2023-10-10	112.00	115.40	111.20	113.40	95.919	4,427
2023-10-09	111.60	113.80	110.60	111.80	94.566	3,874
2023-10-06	110.20	112.40	110.20	111.60	94.396	3,677
2023-10-05	110.60	112.80	110.00	111.60	94.396	3,106
2023-10-04	111.00	111.80	110.00	110.80	93.720	2,887
2023-10-03	113.00	114.40	110.80	111.60	94.396	13,297
2023-10-02	116.00	116.00	111.40	113.00	95.581	5,462
2023-09-29	110.00	112.60	109.00	110.20	93.212	11,223
2023-09-28	110.00	111.20	109.00	110.00	93.043	4,408
2023-09-27	111.60	111.80	110.00	110.00	93.043	7,236
2023-09-26	112.40	112.80	111.00	111.60	94.396	4,179
2023-09-25	114.20	114.20	111.20	112.80	95.411	8,813
2023-09-22	113.00	115.00	112.00	114.20	96.596	3,794
2023-09-21	112.40	116.20	112.00	113.60	96.088	7,781
2023-09-20	115.00	115.00	112.00	112.40	95.073	24,332
2023-09-19	114.00	115.60	113.20	114.80	97.103	5,335
2023-09-18	115.00	115.40	114.20	115.40	97.611	2,819
2023-09-15	115.60	117.60	115.00	115.40	97.611	21,408
2023-09-14	115.00	116.00	113.00	116.00	98.118	4,888
2023-09-13	114.80	115.00	114.00	115.00	97.272	6,918
2023-09-12	115.40	116.80	113.80	114.80	97.103	8,049

← NewerPage 13 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	4.0000 SEK
2025-05-15	7.0000 SEK
2024-05-03	7.0000 SEK
2023-04-26	6.5000 SEK
2022-05-03	5.0000 SEK
2021-04-29	4.5000 SEK
2021-01-28	2.0000 SEK
2019-05-03	4.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.