eWork Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	115.40	116.80	113.80	114.80	97.103	8,049
2023-09-11	116.40	118.80	115.20	115.40	97.611	7,796
2023-09-08	116.00	119.40	116.00	116.40	98.457	8,816
2023-09-07	116.20	117.80	115.80	116.60	98.626	21,966
2023-09-06	115.80	118.00	115.80	116.20	98.287	6,884
2023-09-05	117.80	118.20	115.80	115.80	97.949	11,465
2023-09-04	117.00	118.40	115.20	117.80	99.641	6,685
2023-09-01	117.80	118.60	116.40	117.00	98.964	16,152
2023-08-31	114.60	118.20	113.20	117.80	99.641	11,399
2023-08-30	117.60	117.80	114.40	114.60	96.934	15,047
2023-08-29	118.20	118.80	115.00	117.60	99.472	6,835
2023-08-28	117.00	118.40	116.20	118.00	99.810	8,164
2023-08-25	116.60	118.00	116.20	117.20	99.133	3,095
2023-08-24	118.20	120.00	116.00	116.60	98.626	11,776
2023-08-23	116.00	119.40	116.00	118.20	99.979	3,230
2023-08-22	117.40	119.40	115.60	116.00	98.118	9,667
2023-08-21	117.00	119.20	116.00	117.40	99.302	11,709
2023-08-18	118.80	118.80	116.80	117.00	98.964	14,363
2023-08-17	118.80	120.20	118.20	118.80	100.49	8,743
2023-08-16	120.20	120.60	118.60	119.80	101.33	12,441
2023-08-15	123.00	124.20	120.00	120.20	101.67	8,734
2023-08-14	123.60	124.20	122.20	123.00	104.04	14,645
2023-08-11	124.00	124.80	122.00	123.60	104.55	8,856
2023-08-10	123.60	125.60	123.20	124.00	104.88	6,468
2023-08-09	126.00	128.00	123.40	124.00	104.88	11,984
2023-08-08	126.00	127.60	125.20	125.60	106.24	13,614
2023-08-07	127.00	128.40	125.20	126.40	106.91	6,795
2023-08-04	124.00	127.40	124.00	127.20	107.59	11,157
2023-08-03	124.40	125.00	123.00	124.00	104.88	15,504
2023-08-02	124.20	124.80	123.60	124.40	105.22	5,457
2023-08-01	129.80	131.40	123.40	124.80	105.56	17,210
2023-07-31	127.00	130.00	126.40	129.80	109.79	6,537
2023-07-28	126.00	127.00	124.00	127.00	107.42	13,890
2023-07-27	124.40	126.40	123.00	124.00	104.88	14,260
2023-07-26	128.00	128.80	122.20	124.40	105.22	12,777
2023-07-25	129.00	129.80	127.00	127.20	107.59	12,429
2023-07-24	123.40	130.20	121.60	129.00	109.11	18,656
2023-07-21	124.40	125.00	120.40	123.80	104.72	51,535
2023-07-20	130.60	130.60	121.60	124.40	105.22	47,348
2023-07-19	141.00	144.40	129.40	131.00	110.81	39,590
2023-07-18	141.40	141.80	138.00	141.00	119.26	8,669
2023-07-17	140.00	141.40	139.40	141.40	119.60	9,015
2023-07-14	141.60	142.00	138.80	140.00	118.42	8,091
2023-07-13	140.80	141.60	138.60	138.60	117.23	6,720
2023-07-12	141.00	142.40	140.40	140.80	119.10	5,177
2023-07-11	139.80	142.20	138.60	141.40	119.60	3,513
2023-07-10	141.20	141.20	139.00	139.80	118.25	5,557
2023-07-07	141.40	143.00	139.60	141.20	119.43	5,626
2023-07-06	140.00	141.40	139.60	141.40	119.60	3,632
2023-07-05	143.00	143.40	140.00	140.00	118.42	8,779
2023-07-04	142.20	143.80	141.00	143.60	121.46	4,680
2023-07-03	147.00	147.00	142.00	142.20	120.28	4,974
2023-06-30	144.00	148.20	142.20	147.40	124.68	5,280
2023-06-29	145.20	145.40	141.60	144.00	121.80	7,658
2023-06-28	143.20	144.80	140.80	144.20	121.97	8,313
2023-06-27	137.40	143.60	136.60	143.20	121.13	6,766
2023-06-26	138.00	138.00	136.00	137.00	115.88	8,416
2023-06-22	139.80	141.40	138.00	138.40	117.07	11,178
2023-06-21	143.40	143.40	139.00	139.80	118.25	15,458
2023-06-20	143.20	144.00	141.20	143.40	121.29	10,077

← NewerPage 14 of 22 · 1,263 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.